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 (%)
Sep 30, 2021 8.064 8.127 8.000 8.000 126,402 -0.05(-0.62%)
Sep 29, 2021 8.035 8.129 7.885 8.050 188,971 -0.06(-0.71%)
Sep 28, 2021 8.240 8.247 8.093 8.107 223,055 -0.12(-1.44%)
Sep 27, 2021 8.198 8.288 8.177 8.226 151,505 +0.00(+0.00%)
Sep 24, 2021 8.205 8.351 8.205 8.226 195,911 +0.03(+0.43%)
Sep 23, 2021 8.226 8.226 8.163 8.191 150,116 +0.06(+0.77%)
Sep 22, 2021 8.135 8.205 8.086 8.128 170,049 +0.04(+0.52%)
Sep 21, 2021 8.023 8.128 7.977 8.086 116,922 +0.14(+1.76%)
Sep 20, 2021 7.919 8.016 7.919 7.946 190,150 -0.08(-0.96%)
Sep 17, 2021 8.016 8.114 7.981 8.023 393,609 +0.05(+0.61%)
Sep 16, 2021 7.981 8.055 7.926 7.974 147,799 +0.01(+0.18%)
Sep 15, 2021 7.926 7.960 7.884 7.960 141,007 +0.07(+0.88%)
Sep 14, 2021 8.030 8.030 7.863 7.891 103,972 -0.03(-0.44%)
Sep 13, 2021 7.891 7.933 7.842 7.926 112,502 +0.03(+0.44%)
Sep 10, 2021 7.919 7.919 7.821 7.891 75,520 -0.01(-0.09%)
Sep 09, 2021 7.891 7.988 7.891 7.898 91,769 -0.01(-0.18%)
Sep 08, 2021 7.960 7.988 7.891 7.912 96,585 -0.05(-0.61%)
Sep 07, 2021 8.002 8.030 7.946 7.960 87,637 -0.02(-0.26%)
Sep 03, 2021 8.037 8.037 7.974 7.981 79,060 -0.04(-0.52%)
Sep 02, 2021 8.093 8.093 8.009 8.023 161,997 -0.08(-0.95%)
Sep 01, 2021 8.016 8.135 7.995 8.100 179,199 +0.06(+0.78%)
Aug 31, 2021 7.967 8.079 7.967 8.037 128,361 +0.07(+0.88%)
Aug 30, 2021 7.974 8.016 7.912 7.967 162,751 -0.01(-0.18%)
Aug 27, 2021 7.960 8.030 7.905 7.981 115,521 +0.06(+0.70%)
Aug 26, 2021 7.974 7.988 7.926 7.926 110,509 -0.02(-0.26%)
Aug 25, 2021 7.898 7.974 7.877 7.946 121,618 +0.04(+0.53%)
Aug 24, 2021 7.821 7.960 7.811 7.905 223,323 +0.10(+1.34%)
Aug 23, 2021 7.751 7.810 7.751 7.800 105,329 +0.08(+0.99%)
Aug 20, 2021 7.660 7.779 7.658 7.723 138,801 +0.03(+0.36%)
Aug 19, 2021 7.709 7.751 7.632 7.695 283,416 -0.06(-0.72%)
Aug 18, 2021 7.863 7.926 7.737 7.751 312,016 -0.12(-1.51%)
Aug 17, 2021 7.919 7.919 7.779 7.870 178,626 -0.04(-0.53%)
Aug 16, 2021 7.974 7.981 7.822 7.912 117,573 -0.04(-0.53%)
Aug 13, 2021 7.939 7.981 7.912 7.953 122,299 +0.02(+0.26%)
Aug 12, 2021 7.891 7.946 7.842 7.933 111,940 +0.07(+0.89%)
Aug 11, 2021 7.744 7.919 7.702 7.863 246,067 +0.13(+1.62%)
Aug 10, 2021 7.695 7.772 7.688 7.737 425,833 +0.03(+0.36%)
Aug 09, 2021 7.814 7.814 7.674 7.709 337,442 -0.08(-1.08%)
Aug 06, 2021 7.793 7.800 7.702 7.793 149,681 +0.08(+1.00%)
Aug 05, 2021 7.695 7.800 7.695 7.716 113,019 +0.01(+0.18%)
Aug 04, 2021 7.702 7.737 7.646 7.702 224,382 -0.01(-0.18%)
Aug 03, 2021 7.793 7.835 7.583 7.716 330,836 -0.12(-1.52%)
Aug 02, 2021 7.779 7.926 7.772 7.835 118,271 +0.06(+0.81%)
Jul 30, 2021 7.835 7.894 7.730 7.772 112,425 -0.06(-0.80%)
Jul 29, 2021 7.821 7.926 7.796 7.835 165,518 +0.04(+0.54%)
Jul 28, 2021 7.786 7.856 7.695 7.793 144,096 +0.05(+0.63%)
Jul 27, 2021 7.800 7.856 7.690 7.744 137,382 -0.08(-0.98%)
Jul 26, 2021 7.751 7.877 7.751 7.821 147,438 +0.10(+1.36%)
Jul 23, 2021 7.765 7.782 7.660 7.716 143,116 -0.02(-0.27%)
Jul 22, 2021 7.926 7.926 7.734 7.737 219,798 -0.17(-2.12%)
Jul 21, 2021 7.877 8.044 7.842 7.905 250,913 +0.09(+1.16%)
Jul 20, 2021 7.646 7.821 7.611 7.814 435,195 +0.17(+2.29%)
Jul 19, 2021 7.611 7.646 7.479 7.639 450,313 -0.05(-0.64%)
Jul 16, 2021 7.709 7.765 7.611 7.688 458,528 +0.01(+0.18%)
Jul 15, 2021 7.667 7.702 7.597 7.674 433,889 +0.01(+0.18%)
Jul 14, 2021 7.821 7.918 7.639 7.660 513,422 -0.14(-1.79%)
Jul 13, 2021 8.009 8.009 7.758 7.800 628,125 -0.24(-3.04%)
Jul 12, 2021 8.044 8.107 7.953 8.044 246,754 -0.04(-0.52%)
Jul 09, 2021 7.814 8.114 7.807 8.086 396,881 +0.36(+4.61%)
Jul 08, 2021 7.835 7.849 7.646 7.730 477,822 -0.14(-1.77%)
Jul 07, 2021 8.044 8.065 7.835 7.870 551,984 -0.17(-2.17%)
Jul 06, 2021 8.177 8.184 7.981 8.044 479,071 -0.13(-1.62%)
Jul 02, 2021 8.317 8.317 8.163 8.177 241,483 -0.10(-1.18%)
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.