Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.950 -0.050 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.657 7.688 7.582 7.650 141,828 +0.04(+0.50%)
Mar 30, 2022 7.771 7.771 7.551 7.612 281,643 -0.16(-2.05%)
Mar 29, 2022 7.696 7.786 7.696 7.771 164,524 +0.11(+1.37%)
Mar 28, 2022 7.644 7.674 7.553 7.666 196,379 +0.10(+1.29%)
Mar 25, 2022 7.606 7.632 7.516 7.568 152,023 +0.00(+0.00%)
Mar 24, 2022 7.538 7.598 7.471 7.568 202,801 +0.08(+1.00%)
Mar 23, 2022 7.508 7.516 7.418 7.493 170,912 +0.08(+1.01%)
Mar 22, 2022 7.388 7.432 7.358 7.418 106,586 +0.10(+1.33%)
Mar 21, 2022 7.403 7.441 7.276 7.321 159,653 -0.06(-0.81%)
Mar 18, 2022 7.358 7.381 7.216 7.381 193,554 +0.14(+1.97%)
Mar 17, 2022 7.148 7.268 7.140 7.238 143,272 +0.10(+1.37%)
Mar 16, 2022 7.118 7.155 7.058 7.140 150,821 +0.11(+1.60%)
Mar 15, 2022 7.155 7.223 7.028 7.028 148,846 -0.13(-1.78%)
Mar 14, 2022 7.216 7.283 7.140 7.155 147,773 -0.11(-1.55%)
Mar 11, 2022 7.321 7.360 7.238 7.268 141,121 -0.03(-0.41%)
Mar 10, 2022 7.170 7.313 7.170 7.298 96,142 +0.02(+0.21%)
Mar 09, 2022 7.238 7.396 7.238 7.283 132,268 +0.15(+2.11%)
Mar 08, 2022 7.133 7.170 6.908 7.133 275,470 -0.08(-1.04%)
Mar 07, 2022 7.231 7.291 7.148 7.208 226,673 -0.10(-1.34%)
Mar 04, 2022 7.358 7.366 7.231 7.306 171,921 -0.09(-1.22%)
Mar 03, 2022 7.343 7.396 7.283 7.396 123,972 +0.11(+1.44%)
Mar 02, 2022 7.133 7.343 7.133 7.291 147,214 +0.09(+1.25%)
Mar 01, 2022 7.261 7.261 7.058 7.201 166,727 -0.04(-0.52%)
Feb 28, 2022 7.276 7.331 7.186 7.238 174,642 -0.08(-1.13%)
Feb 25, 2022 7.216 7.366 7.253 7.321 265,967 +0.16(+2.20%)
Feb 24, 2022 6.687 7.215 6.617 7.163 286,221 +0.03(+0.42%)
Feb 23, 2022 7.356 7.423 7.104 7.133 223,569 -0.16(-2.14%)
Feb 22, 2022 7.430 7.430 7.252 7.289 269,282 -0.17(-2.29%)
Feb 18, 2022 7.460 0 -0.09(-1.18%)
Feb 17, 2022 7.594 7.641 7.505 7.549 139,584 -0.05(-0.68%)
Feb 16, 2022 7.601 7.615 7.546 7.601 95,617 +0.04(+0.59%)
Feb 15, 2022 7.587 7.607 7.529 7.557 147,152 -0.01(-0.10%)
Feb 14, 2022 7.542 7.609 7.520 7.564 132,928 -0.06(-0.78%)
Feb 11, 2022 7.653 7.705 7.572 7.624 189,493 -0.02(-0.29%)
Feb 10, 2022 7.691 7.795 7.594 7.646 250,237 -0.03(-0.39%)
Feb 09, 2022 7.743 7.802 7.668 7.676 119,019 -0.01(-0.19%)
Feb 08, 2022 7.653 7.765 7.653 7.691 217,963 +0.04(+0.58%)
Feb 07, 2022 7.668 7.691 7.619 7.646 112,275 +0.02(+0.29%)
Feb 04, 2022 7.616 7.661 7.520 7.624 122,397 +0.00(+0.00%)
Feb 03, 2022 7.735 7.601 7.624 201,933 -0.11(-1.44%)
Feb 02, 2022 7.780 7.795 7.691 7.735 121,000 -0.03(-0.38%)
Feb 01, 2022 7.787 7.824 7.691 7.765 249,255 -0.07(-0.85%)
Jan 31, 2022 7.691 7.854 7.832 173,753 +0.16(+2.03%)
Jan 28, 2022 7.705 7.705 7.497 7.676 200,530 +0.01(+0.10%)
Jan 27, 2022 7.698 7.917 7.631 7.668 200,731 -0.02(-0.29%)
Jan 26, 2022 7.823 7.904 7.668 7.690 147,583 -0.04(-0.48%)
Jan 25, 2022 7.595 7.771 7.506 7.727 250,755 +0.12(+1.55%)
Jan 24, 2022 7.587 7.654 7.287 7.609 369,997 -0.05(-0.67%)
Jan 21, 2022 7.639 7.742 7.602 7.661 317,376 -0.08(-1.05%)
Jan 20, 2022 7.896 7.896 7.720 7.742 144,929 -0.10(-1.22%)
Jan 19, 2022 7.963 7.963 7.815 7.838 226,415 -0.09(-1.11%)
Jan 18, 2022 7.977 7.985 7.874 7.926 254,710 -0.04(-0.55%)
Jan 14, 2022 7.970 0 -0.12(-1.46%)
Jan 13, 2022 8.080 8.147 8.066 8.088 136,274 +0.06(+0.73%)
Jan 12, 2022 8.051 8.102 7.970 8.029 129,760 -0.04(-0.46%)
Jan 11, 2022 7.977 8.080 7.926 8.066 123,845 +0.10(+1.29%)
Jan 10, 2022 7.970 7.999 7.882 7.963 117,548 -0.01(-0.09%)
Jan 07, 2022 7.882 7.970 7.860 7.970 92,341 +0.09(+1.12%)
Jan 06, 2022 7.882 7.926 7.801 7.882 113,567 +0.04(+0.47%)
Jan 05, 2022 7.838 7.992 7.808 7.845 216,576 +0.00(+0.00%)
Jan 04, 2022 7.882 7.948 7.845 7.845 133,694 -0.01(-0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.