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 08, 2023 5.994 6.012 5.917 5.977 54,476 +0.01(+0.14%)
May 05, 2023 6.003 6.042 5.904 5.968 69,921 +0.08(+1.32%)
May 04, 2023 5.986 6.029 5.861 5.891 56,549 -0.14(-2.29%)
May 03, 2023 6.029 6.158 6.012 6.029 60,228 +0.01(+0.14%)
May 02, 2023 6.201 6.244 5.917 6.020 122,278 -0.22(-3.59%)
May 01, 2023 6.373 6.382 6.210 6.244 80,938 -0.10(-1.63%)
Apr 28, 2023 6.373 6.416 6.309 6.347 54,380 +0.03(+0.55%)
Apr 27, 2023 6.304 6.382 6.270 6.313 98,268 +0.06(+0.96%)
Apr 26, 2023 6.219 6.329 6.202 6.253 122,235 +0.04(+0.69%)
Apr 25, 2023 6.227 6.278 6.159 6.210 96,503 -0.01(-0.14%)
Apr 24, 2023 6.142 6.236 6.108 6.219 80,193 +0.08(+1.25%)
Apr 21, 2023 6.210 6.219 6.091 6.142 63,795 +0.01(+0.14%)
Apr 20, 2023 6.116 6.176 6.099 6.133 61,917 +0.01(+0.14%)
Apr 19, 2023 6.031 6.176 6.023 6.125 104,392 +0.11(+1.84%)
Apr 18, 2023 5.997 6.048 5.993 6.014 69,421 +0.03(+0.43%)
Apr 17, 2023 5.955 6.023 5.920 5.989 60,716 +0.03(+0.43%)
Apr 14, 2023 6.048 6.048 5.937 5.963 75,741 -0.05(-0.85%)
Apr 13, 2023 6.048 6.107 5.946 6.014 158,633 -0.01(-0.14%)
Apr 12, 2023 6.159 6.210 6.023 6.023 444,541 -0.16(-2.62%)
Apr 11, 2023 6.159 6.208 6.048 6.185 46,495 +0.11(+1.82%)
Apr 10, 2023 6.142 6.236 6.008 6.074 79,930 -0.10(-1.66%)
Apr 06, 2023 6.227 6.287 6.167 6.176 50,625 -0.03(-0.41%)
Apr 05, 2023 6.057 6.287 6.057 6.202 52,522 +0.09(+1.53%)
Apr 04, 2023 6.202 6.219 6.074 6.108 75,373 -0.04(-0.69%)
Apr 03, 2023 6.219 6.261 6.142 6.150 87,296 -0.07(-1.10%)
Mar 31, 2023 6.133 6.244 6.133 6.219 60,391 +0.08(+1.25%)
Mar 30, 2023 6.133 6.248 6.091 6.142 63,096 -0.02(-0.28%)
Mar 29, 2023 6.092 6.176 6.066 6.159 112,697 +0.13(+2.09%)
Mar 28, 2023 6.083 6.083 6.007 6.033 151,322 -0.03(-0.42%)
Mar 27, 2023 6.100 6.108 6.024 6.058 116,602 +0.08(+1.27%)
Mar 24, 2023 5.814 5.990 5.771 5.982 61,671 +0.12(+2.01%)
Mar 23, 2023 5.923 6.066 5.847 5.864 111,633 -0.03(-0.43%)
Mar 22, 2023 5.982 5.990 5.881 5.889 91,417 -0.09(-1.55%)
Mar 21, 2023 5.898 6.058 5.814 5.982 121,773 +0.08(+1.43%)
Mar 20, 2023 5.957 6.024 5.856 5.898 130,329 -0.03(-0.43%)
Mar 17, 2023 5.923 5.974 5.790 5.923 151,368 -0.06(-0.99%)
Mar 16, 2023 5.847 6.024 5.847 5.982 101,135 +0.06(+1.00%)
Mar 15, 2023 6.134 6.184 5.873 5.923 179,429 -0.35(-5.51%)
Mar 14, 2023 6.066 6.336 6.044 6.269 128,665 +0.27(+4.49%)
Mar 13, 2023 5.906 6.041 5.755 5.999 129,362 +0.03(+0.56%)
Mar 10, 2023 6.100 6.151 5.906 5.965 155,984 -0.19(-3.15%)
Mar 09, 2023 6.319 6.353 6.151 6.159 120,305 -0.21(-3.31%)
Mar 08, 2023 6.521 6.521 6.307 6.370 145,118 -0.16(-2.45%)
Mar 07, 2023 6.538 6.690 6.496 6.530 127,490 +0.19(+2.92%)
Mar 06, 2023 6.370 6.429 6.320 6.344 83,358 -0.01(-0.13%)
Mar 03, 2023 6.386 6.386 6.311 6.353 86,280 +0.03(+0.53%)
Mar 02, 2023 6.327 6.403 6.287 6.319 71,860 -0.03(-0.40%)
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.