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, 2022 6.453 6.500 6.405 6.445 98,802 -0.02(-0.37%)
Aug 30, 2022 6.676 6.700 6.429 6.468 141,556 -0.20(-2.99%)
Aug 29, 2022 6.644 6.747 6.612 6.668 130,292 -0.07(-1.06%)
Aug 26, 2022 6.778 6.810 6.684 6.739 140,986 +0.02(+0.24%)
Aug 25, 2022 6.739 6.778 6.692 6.723 119,000 -0.02(-0.23%)
Aug 24, 2022 6.755 6.771 6.699 6.739 93,407 -0.01(-0.12%)
Aug 23, 2022 6.620 6.751 6.620 6.747 91,779 +0.14(+2.15%)
Aug 22, 2022 6.652 6.715 6.541 6.605 137,439 -0.13(-1.99%)
Aug 19, 2022 6.715 6.739 6.676 6.739 77,113 -0.02(-0.35%)
Aug 18, 2022 6.826 6.826 6.739 6.763 39,656 -0.02(-0.35%)
Aug 17, 2022 6.834 6.834 6.731 6.786 135,860 -0.08(-1.15%)
Aug 16, 2022 6.905 6.905 6.818 6.865 137,167 -0.03(-0.46%)
Aug 15, 2022 6.873 6.913 6.794 6.897 164,589 -0.02(-0.23%)
Aug 12, 2022 6.944 6.984 6.857 6.913 114,361 +0.06(+0.81%)
Aug 11, 2022 6.834 6.900 6.746 6.857 165,078 +0.05(+0.70%)
Aug 10, 2022 6.944 6.952 6.778 6.810 110,072 -0.09(-1.26%)
Aug 09, 2022 6.865 6.921 6.802 6.897 76,082 +0.06(+0.81%)
Aug 08, 2022 6.620 6.842 6.620 6.842 116,480 +0.21(+3.22%)
Aug 05, 2022 6.565 6.676 6.518 6.628 79,234 +0.05(+0.72%)
Aug 04, 2022 6.660 6.660 6.573 6.581 94,778 -0.12(-1.77%)
Aug 03, 2022 6.731 6.778 6.684 6.699 93,259 +0.00(+0.00%)
Aug 02, 2022 6.794 6.794 6.676 6.699 82,547 -0.11(-1.62%)
Aug 01, 2022 6.692 6.834 6.518 6.810 160,685 +0.09(+1.41%)
Jul 29, 2022 6.771 6.913 6.692 6.715 154,735 -0.02(-0.35%)
Jul 28, 2022 6.628 6.739 6.518 6.739 165,828 +0.19(+2.90%)
Jul 27, 2022 6.502 6.602 6.416 6.549 241,788 +0.12(+1.82%)
Jul 26, 2022 6.416 6.471 6.307 6.432 100,457 +0.02(+0.24%)
Jul 25, 2022 6.377 6.416 6.307 6.416 113,781 +0.10(+1.61%)
Jul 22, 2022 6.338 6.401 6.260 6.315 128,980 -0.04(-0.62%)
Jul 21, 2022 6.229 6.354 6.158 6.354 119,223 +0.15(+2.40%)
Jul 20, 2022 6.174 6.252 6.155 6.205 77,801 +0.07(+1.15%)
Jul 19, 2022 6.056 6.213 6.056 6.135 104,269 +0.16(+2.62%)
Jul 18, 2022 6.142 6.150 5.970 5.978 90,930 -0.15(-2.43%)
Jul 15, 2022 6.049 6.158 5.928 6.127 80,210 +0.17(+2.89%)
Jul 14, 2022 5.978 6.007 5.892 5.955 104,208 -0.09(-1.42%)
Jul 13, 2022 5.963 6.041 5.893 6.041 68,188 +0.05(+0.91%)
Jul 12, 2022 6.017 6.131 5.978 5.986 59,094 -0.05(-0.78%)
Jul 11, 2022 6.049 6.174 5.986 6.033 94,783 -0.02(-0.39%)
Jul 08, 2022 6.064 6.064 5.947 6.056 75,283 +0.01(+0.13%)
Jul 07, 2022 6.080 6.111 5.955 6.049 120,059 +0.05(+0.78%)
Jul 06, 2022 6.056 6.088 5.939 6.002 83,743 -0.02(-0.39%)
Jul 05, 2022 5.994 6.056 5.869 6.025 100,489 -0.01(-0.13%)
Jul 01, 2022 5.853 6.033 5.822 6.033 124,143 +0.19(+3.21%)
Jun 30, 2022 5.704 5.913 5.673 5.845 114,855 +0.04(+0.67%)
Jun 29, 2022 5.916 5.916 5.704 5.806 185,692 -0.15(-2.50%)
Jun 28, 2022 5.839 6.024 5.839 5.955 168,667 +0.09(+1.59%)
Jun 27, 2022 5.854 6.055 5.777 5.862 157,123 +0.01(+0.13%)
Jun 24, 2022 5.715 5.859 5.707 5.854 174,613 +0.15(+2.72%)
Jun 23, 2022 5.428 5.699 5.428 5.699 96,519 +0.23(+4.25%)
Jun 22, 2022 5.413 5.552 5.389 5.467 128,416 +0.12(+2.32%)
Jun 21, 2022 5.266 5.510 5.250 5.343 123,706 +0.10(+1.92%)
Jun 17, 2022 5.033 5.269 4.956 5.242 221,225 +0.21(+4.15%)
Jun 16, 2022 5.436 5.436 4.984 5.033 216,089 -0.26(-4.97%)
Jun 15, 2022 5.258 5.366 5.103 5.296 238,803 +0.04(+0.74%)
Jun 14, 2022 5.420 5.459 5.211 5.258 232,560 -0.22(-3.96%)
Jun 13, 2022 6.071 6.113 5.420 5.475 460,859 -0.70(-11.40%)
Jun 10, 2022 6.233 6.268 6.094 6.179 102,088 -0.09(-1.48%)
Jun 09, 2022 6.202 6.350 6.202 6.272 64,675 +0.05(+0.75%)
Jun 08, 2022 6.303 6.326 6.202 6.226 41,378 -0.12(-1.95%)
Jun 07, 2022 6.218 6.350 6.218 6.350 114,687 +0.11(+1.74%)
Jun 06, 2022 6.334 6.392 6.218 6.241 94,574 -0.09(-1.47%)
Jun 03, 2022 6.388 6.396 6.311 6.334 45,579 -0.02(-0.24%)
Jun 02, 2022 6.388 6.435 6.334 6.350 86,602 -0.04(-0.61%)
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.