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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2023 6.134 6.245 6.133 6.219 60,386 +0.08(+1.25%)
Mar 30, 2023 6.134 6.248 6.091 6.142 63,091 -0.02(-0.28%)
Mar 29, 2023 6.092 6.176 6.067 6.159 112,687 +0.13(+2.10%)
Mar 28, 2023 6.084 6.084 6.008 6.033 151,309 -0.03(-0.42%)
Mar 27, 2023 6.101 6.109 6.025 6.058 116,592 +0.08(+1.27%)
Mar 24, 2023 5.814 5.991 5.772 5.983 61,666 +0.12(+2.01%)
Mar 23, 2023 5.924 6.067 5.848 5.865 111,624 -0.03(-0.43%)
Mar 22, 2023 5.983 5.991 5.881 5.890 91,409 -0.09(-1.55%)
Mar 21, 2023 5.898 6.067 5.814 5.983 121,763 +0.08(+1.43%)
Mar 20, 2023 5.957 6.025 5.856 5.898 130,318 -0.03(-0.43%)
Mar 17, 2023 5.924 5.974 5.791 5.924 151,355 -0.06(-0.99%)
Mar 16, 2023 5.848 6.025 5.848 5.983 101,127 +0.06(+1.00%)
Mar 15, 2023 6.134 6.185 5.873 5.924 179,414 -0.35(-5.51%)
Mar 14, 2023 6.067 6.336 6.045 6.269 128,654 +0.27(+4.49%)
Mar 13, 2023 5.907 6.042 5.755 5.999 129,351 +0.03(+0.56%)
Mar 10, 2023 6.101 6.151 5.907 5.966 155,971 -0.19(-3.15%)
Mar 09, 2023 6.320 6.353 6.151 6.159 120,295 -0.21(-3.31%)
Mar 08, 2023 6.522 6.522 6.308 6.370 145,106 -0.16(-2.45%)
Mar 07, 2023 6.539 6.690 6.497 6.530 127,479 +0.19(+2.92%)
Mar 06, 2023 6.370 6.429 6.320 6.345 83,351 -0.01(-0.13%)
Mar 03, 2023 6.387 6.387 6.311 6.353 86,273 +0.03(+0.53%)
Mar 02, 2023 6.328 6.404 6.288 6.320 71,854 -0.03(-0.40%)
Mar 01, 2023 6.539 6.564 6.320 6.345 169,995 -0.19(-2.96%)
Feb 28, 2023 6.547 6.631 6.539 6.539 63,458 -0.03(-0.39%)
Feb 27, 2023 6.614 6.631 6.543 6.564 92,457 +0.03(+0.39%)
Feb 24, 2023 6.597 6.639 6.522 6.539 134,250 -0.08(-1.13%)
Feb 23, 2023 6.589 6.639 6.539 6.614 90,265 +0.08(+1.15%)
Feb 22, 2023 6.539 6.580 6.505 6.539 67,738 +0.02(+0.26%)
Feb 21, 2023 6.647 6.647 6.497 6.522 85,659 -0.13(-1.88%)
Feb 17, 2023 6.664 6.689 6.522 6.647 239,648 +0.01(+0.13%)
Feb 16, 2023 6.505 6.639 6.477 6.639 81,535 +0.12(+1.79%)
Feb 15, 2023 6.555 6.555 6.464 6.522 56,059 -0.04(-0.64%)
Feb 14, 2023 6.539 6.572 6.480 6.564 59,825 +0.00(+0.00%)
Feb 13, 2023 6.514 6.564 6.451 6.564 59,283 +0.08(+1.29%)
Feb 10, 2023 6.439 6.480 6.405 6.480 48,498 +0.03(+0.39%)
Feb 09, 2023 6.564 6.597 6.430 6.455 87,610 -0.05(-0.77%)
Feb 08, 2023 6.530 6.547 6.480 6.505 51,236 -0.02(-0.26%)
Feb 07, 2023 6.439 6.567 6.372 6.522 83,275 +0.03(+0.39%)
Feb 06, 2023 6.689 6.689 6.440 6.497 107,148 -0.17(-2.50%)
Feb 03, 2023 6.597 6.689 6.589 6.664 82,698 +0.02(+0.25%)
Feb 02, 2023 6.672 6.697 6.630 6.647 211,949 -0.03(-0.37%)
Feb 01, 2023 6.597 6.747 6.572 6.672 210,138 +0.08(+1.14%)
Jan 31, 2023 6.564 6.647 6.555 6.597 104,159 +0.07(+1.02%)
Jan 30, 2023 6.655 6.664 6.505 6.530 177,726 -0.16(-2.37%)
Jan 27, 2023 6.590 6.730 6.590 6.689 186,020 +0.12(+1.76%)
Jan 26, 2023 6.581 6.606 6.557 6.573 114,636 +0.00(+0.00%)
Jan 25, 2023 6.548 6.606 6.482 6.573 120,406 +0.02(+0.25%)
Jan 24, 2023 6.565 6.623 6.524 6.557 120,209 -0.05(-0.75%)
Jan 23, 2023 6.606 6.670 6.565 6.606 137,573 +0.02(+0.38%)
Jan 20, 2023 6.482 6.602 6.474 6.581 154,455 +0.11(+1.66%)
Jan 19, 2023 6.400 6.507 6.400 6.474 90,370 -0.01(-0.13%)
Jan 18, 2023 6.482 6.524 6.433 6.482 163,666 +0.00(+0.00%)
Jan 17, 2023 6.383 6.488 6.383 6.482 112,367 +0.12(+1.82%)
Jan 13, 2023 6.334 6.367 6.325 6.367 101,905 +0.00(+0.00%)
Jan 12, 2023 6.400 6.423 6.301 6.367 109,774 +0.00(+0.00%)
Jan 11, 2023 6.350 6.400 6.325 6.367 105,130 +0.09(+1.45%)
Jan 10, 2023 6.193 6.284 6.160 6.276 109,593 +0.12(+2.01%)
Jan 09, 2023 6.094 6.177 6.061 6.152 130,146 +0.12(+2.05%)
Jan 06, 2023 6.020 6.036 5.979 6.028 41,213 +0.01(+0.14%)
Jan 05, 2023 5.871 6.028 5.822 6.020 96,451 +0.11(+1.82%)
Jan 04, 2023 5.822 5.937 5.822 5.913 111,882 +0.12(+2.14%)
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.