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 (%)
May 31, 2022 6.358 6.358 6.242 6.319 121,635 -0.04(-0.61%)
May 27, 2022 6.280 6.358 6.203 6.358 116,637 +0.17(+2.75%)
May 26, 2022 6.134 6.310 6.122 6.188 185,824 +0.08(+1.25%)
May 25, 2022 6.095 6.180 6.065 6.111 96,223 +0.04(+0.63%)
May 24, 2022 5.980 6.111 5.896 6.072 122,888 +0.07(+1.15%)
May 23, 2022 5.988 6.072 5.904 6.003 150,450 +0.13(+2.22%)
May 20, 2022 6.011 6.072 5.750 5.873 286,173 -0.08(-1.29%)
May 19, 2022 6.057 6.149 5.911 5.950 242,456 -0.17(-2.76%)
May 18, 2022 6.141 6.195 6.065 6.118 126,922 -0.02(-0.37%)
May 17, 2022 6.180 6.187 6.075 6.141 87,398 +0.03(+0.50%)
May 16, 2022 6.218 6.287 6.103 6.111 132,327 -0.15(-2.45%)
May 13, 2022 6.049 6.287 6.049 6.264 206,393 +0.26(+4.34%)
May 12, 2022 6.072 6.107 5.870 6.003 256,596 -0.13(-2.13%)
May 11, 2022 6.118 6.210 6.019 6.134 245,827 +0.04(+0.63%)
May 10, 2022 6.234 6.318 5.980 6.095 326,596 -0.06(-1.00%)
May 09, 2022 6.517 6.517 6.103 6.157 374,304 -0.37(-5.64%)
May 06, 2022 6.594 6.686 6.467 6.525 189,347 -0.08(-1.28%)
May 05, 2022 6.816 6.878 6.540 6.609 174,450 -0.25(-3.58%)
May 04, 2022 6.686 6.855 6.613 6.855 324,605 +0.19(+2.88%)
May 03, 2022 6.471 6.663 6.280 6.663 465,962 +0.21(+3.21%)
May 02, 2022 6.732 6.732 6.425 6.456 321,516 -0.28(-4.10%)
Apr 29, 2022 6.824 6.881 6.648 6.732 199,130 -0.13(-1.90%)
Apr 28, 2022 6.824 6.878 6.743 6.862 229,403 +0.08(+1.13%)
Apr 27, 2022 6.786 6.854 6.770 6.786 155,214 +0.01(+0.11%)
Apr 26, 2022 6.930 6.930 6.740 6.778 202,149 -0.11(-1.65%)
Apr 25, 2022 6.846 6.892 6.672 6.892 213,182 +0.11(+1.68%)
Apr 22, 2022 6.839 6.876 6.672 6.778 202,991 -0.04(-0.56%)
Apr 21, 2022 6.869 6.941 6.795 6.816 217,212 +0.03(+0.45%)
Apr 20, 2022 6.649 6.823 6.528 6.786 316,948 +0.16(+2.40%)
Apr 19, 2022 7.195 7.233 6.596 6.626 718,184 -0.55(-7.61%)
Apr 18, 2022 7.187 7.248 7.005 7.172 1,046,503 +0.07(+0.96%)
Apr 14, 2022 7.112 7.149 7.074 7.104 186,569 +0.03(+0.43%)
Apr 13, 2022 7.119 7.119 7.028 7.074 125,975 +0.04(+0.54%)
Apr 12, 2022 7.013 7.081 7.005 7.036 109,038 +0.01(+0.11%)
Apr 11, 2022 7.104 7.157 7.013 7.028 106,541 -0.10(-1.38%)
Apr 08, 2022 7.149 7.172 7.089 7.127 79,312 +0.01(+0.11%)
Apr 07, 2022 7.180 7.180 7.058 7.119 127,716 -0.06(-0.84%)
Apr 06, 2022 7.165 7.233 7.096 7.180 123,866 +0.01(+0.11%)
Apr 05, 2022 7.347 7.403 7.165 7.172 129,419 -0.17(-2.27%)
Apr 04, 2022 7.347 7.369 7.187 7.339 208,364 -0.02(-0.31%)
Apr 01, 2022 7.529 7.597 7.331 7.362 310,816 -0.29(-3.77%)
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%)
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.