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 (%)
Aug 31, 2020 7.417 7.436 7.216 7.226 112,732 -0.15(-2.07%)
Aug 28, 2020 7.188 7.436 7.118 7.378 109,422 +0.24(+3.39%)
Aug 27, 2020 7.296 7.315 7.105 7.137 99,473 -0.14(-1.92%)
Aug 26, 2020 7.334 7.334 7.238 7.277 51,345 -0.03(-0.44%)
Aug 25, 2020 7.315 7.353 7.188 7.308 149,699 -0.01(-0.09%)
Aug 24, 2020 7.092 7.385 6.978 7.315 139,534 +0.30(+4.26%)
Aug 21, 2020 7.029 7.073 6.971 7.016 136,935 +0.00(+0.00%)
Aug 20, 2020 6.990 7.092 6.984 7.016 37,283 -0.02(-0.27%)
Aug 19, 2020 6.965 7.137 6.965 7.035 94,400 +0.03(+0.36%)
Aug 18, 2020 6.927 7.054 6.882 7.009 89,416 +0.05(+0.73%)
Aug 17, 2020 6.946 6.984 6.876 6.959 76,825 -0.01(-0.09%)
Aug 14, 2020 6.946 7.029 6.850 6.965 78,136 +0.04(+0.55%)
Aug 13, 2020 6.806 6.933 6.787 6.927 112,533 +0.05(+0.74%)
Aug 12, 2020 7.060 7.073 6.831 6.876 126,964 -0.10(-1.46%)
Aug 11, 2020 7.232 7.270 6.952 6.978 139,312 -0.19(-2.66%)
Aug 10, 2020 7.041 7.213 7.041 7.168 132,218 +0.18(+2.55%)
Aug 07, 2020 6.990 7.019 6.857 6.990 109,737 -0.01(-0.09%)
Aug 06, 2020 7.156 7.156 6.911 6.997 122,999 -0.13(-1.87%)
Aug 05, 2020 7.105 7.156 6.968 7.130 200,105 +0.14(+2.00%)
Aug 04, 2020 7.060 7.060 6.914 6.990 98,966 -0.06(-0.90%)
Aug 03, 2020 7.060 7.079 6.965 7.054 156,639 +0.03(+0.36%)
Jul 31, 2020 7.156 7.156 6.870 7.029 115,396 -0.10(-1.34%)
Jul 30, 2020 6.984 7.149 6.889 7.124 136,259 +0.11(+1.63%)
Jul 29, 2020 6.933 7.009 6.876 7.009 73,646 +0.11(+1.66%)
Jul 28, 2020 6.672 6.930 6.672 6.895 106,943 +0.17(+2.46%)
Jul 27, 2020 6.679 6.736 6.602 6.730 53,013 +0.10(+1.44%)
Jul 24, 2020 6.723 6.774 6.564 6.634 85,997 -0.10(-1.51%)
Jul 23, 2020 6.800 6.857 6.717 6.736 83,538 -0.08(-1.12%)
Jul 22, 2020 6.850 6.882 6.761 6.812 114,533 -0.02(-0.28%)
Jul 21, 2020 6.641 6.831 6.641 6.831 128,558 +0.19(+2.87%)
Jul 20, 2020 6.641 6.647 6.494 6.641 97,158 +0.04(+0.68%)
Jul 17, 2020 6.590 6.653 6.520 6.596 115,554 -0.01(-0.19%)
Jul 16, 2020 6.469 6.679 6.469 6.609 119,831 +0.09(+1.37%)
Jul 15, 2020 6.431 6.628 6.431 6.520 200,799 +0.19(+3.02%)
Jul 14, 2020 6.183 6.367 6.168 6.329 93,375 +0.15(+2.37%)
Jul 13, 2020 6.303 6.303 6.125 6.183 124,436 -0.06(-1.02%)
Jul 10, 2020 6.125 6.265 6.125 6.246 153,757 +0.09(+1.45%)
Jul 09, 2020 6.418 6.418 5.941 6.157 377,844 -0.23(-3.59%)
Jul 08, 2020 6.284 6.424 6.202 6.386 181,795 +0.10(+1.52%)
Jul 07, 2020 6.443 6.443 6.284 6.291 133,888 -0.18(-2.75%)
Jul 06, 2020 6.399 6.488 6.278 6.469 176,546 +0.10(+1.60%)
Jul 02, 2020 6.456 6.539 6.367 6.367 203,752 -0.08(-1.28%)
Jul 01, 2020 6.621 6.634 6.399 6.450 178,465 -0.10(-1.55%)
Jun 30, 2020 6.475 6.647 6.335 6.551 403,987 +0.11(+1.78%)
Jun 29, 2020 6.221 6.474 6.151 6.437 179,997 +0.20(+3.27%)
Jun 26, 2020 6.407 6.462 6.184 6.233 1,741,436 -0.23(-3.54%)
Jun 25, 2020 6.252 6.478 6.252 6.462 212,117 +0.17(+2.75%)
Jun 24, 2020 6.376 6.428 6.184 6.289 191,475 -0.09(-1.36%)
Jun 23, 2020 6.419 6.481 6.351 6.376 360,009 +0.01(+0.19%)
Jun 22, 2020 6.493 6.493 6.308 6.363 277,428 -0.07(-1.06%)
Jun 19, 2020 6.431 6.580 6.382 6.431 230,757 +0.06(+0.97%)
Jun 18, 2020 6.561 6.673 6.363 6.370 304,913 -0.23(-3.47%)
Jun 17, 2020 6.710 6.741 6.555 6.598 195,073 -0.09(-1.39%)
Jun 16, 2020 6.728 6.815 6.524 6.691 169,567 +0.19(+2.85%)
Jun 15, 2020 6.425 6.598 6.153 6.506 135,822 +0.03(+0.48%)
Jun 12, 2020 6.233 6.493 6.230 6.475 192,594 +0.40(+6.51%)
Jun 11, 2020 6.314 6.326 6.011 6.079 297,687 -0.40(-6.11%)
Jun 10, 2020 6.555 6.632 6.252 6.475 163,485 -0.11(-1.69%)
Jun 09, 2020 6.722 6.734 6.462 6.586 205,440 -0.24(-3.53%)
Jun 08, 2020 6.407 6.877 6.388 6.827 330,601 +0.51(+8.02%)
Jun 05, 2020 6.642 6.870 6.283 6.320 450,195 -0.11(-1.73%)
Jun 04, 2020 6.060 6.487 6.060 6.431 286,775 +0.34(+5.58%)
Jun 03, 2020 5.949 6.215 5.949 6.091 215,854 +0.14(+2.39%)
Jun 02, 2020 6.079 6.135 5.937 5.949 248,120 -0.06(-0.93%)
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.