Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.950 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2022 5.489 5.586 5.344 5.401 148,372 -0.11(-2.05%)
Oct 28, 2022 5.417 5.538 5.417 5.514 61,925 -0.01(-0.15%)
Oct 27, 2022 5.611 5.691 5.457 5.522 158,221 -0.06(-1.16%)
Oct 26, 2022 5.489 5.611 5.436 5.586 135,174 +0.17(+3.13%)
Oct 25, 2022 5.183 5.448 5.134 5.417 128,144 +0.23(+4.52%)
Oct 24, 2022 5.247 5.280 5.110 5.183 85,174 +0.04(+0.78%)
Oct 21, 2022 5.183 5.209 5.070 5.142 81,453 +0.00(+0.00%)
Oct 20, 2022 5.215 5.247 5.037 5.142 78,099 -0.03(-0.62%)
Oct 19, 2022 5.247 5.271 5.102 5.175 43,117 -0.10(-1.99%)
Oct 18, 2022 5.288 5.368 5.175 5.280 70,920 +0.10(+2.03%)
Oct 17, 2022 5.191 5.328 5.134 5.175 51,631 +0.10(+1.91%)
Oct 14, 2022 5.191 5.255 5.054 5.078 54,037 -0.11(-2.18%)
Oct 13, 2022 5.037 5.199 4.989 5.191 69,137 +0.06(+1.26%)
Oct 12, 2022 5.110 5.199 4.973 5.126 127,896 +0.02(+0.47%)
Oct 11, 2022 4.682 5.175 4.682 5.102 94,168 +0.41(+8.78%)
Oct 10, 2022 5.021 5.021 4.682 4.690 83,329 -0.30(-5.99%)
Oct 07, 2022 5.054 5.150 4.957 4.989 90,109 -0.10(-2.06%)
Oct 06, 2022 5.126 5.183 4.997 5.094 67,044 -0.06(-1.10%)
Oct 05, 2022 5.368 5.368 5.070 5.150 86,840 -0.26(-4.78%)
Oct 04, 2022 4.916 5.433 4.915 5.409 269,754 +0.57(+11.67%)
Oct 03, 2022 5.037 5.037 4.601 4.844 261,640 -0.14(-2.76%)
Sep 30, 2022 4.876 5.110 4.844 4.981 216,377 +0.06(+1.31%)
Sep 29, 2022 5.223 5.251 4.763 4.916 150,619 -0.40(-7.59%)
Sep 28, 2022 5.176 5.344 5.089 5.320 113,569 +0.24(+4.71%)
Sep 27, 2022 5.312 5.408 5.041 5.081 172,155 -0.10(-2.00%)
Sep 26, 2022 5.663 5.687 5.105 5.184 248,941 -0.53(-9.34%)
Sep 23, 2022 5.838 5.858 5.615 5.719 109,836 -0.19(-3.24%)
Sep 22, 2022 6.141 6.141 5.798 5.910 164,505 -0.25(-4.02%)
Sep 21, 2022 6.213 6.273 6.141 6.157 65,370 -0.05(-0.77%)
Sep 20, 2022 6.229 6.229 6.133 6.205 62,252 -0.01(-0.13%)
Sep 19, 2022 6.197 6.233 6.181 6.213 44,683 -0.05(-0.76%)
Sep 16, 2022 6.141 6.261 5.999 6.261 192,083 +0.08(+1.29%)
Sep 15, 2022 6.229 6.280 6.157 6.181 78,327 -0.07(-1.15%)
Sep 14, 2022 6.301 6.301 6.182 6.253 83,048 +0.00(+0.00%)
Sep 13, 2022 6.341 6.349 6.221 6.253 73,518 -0.15(-2.37%)
Sep 12, 2022 6.253 6.421 6.253 6.405 83,256 +0.16(+2.55%)
Sep 09, 2022 6.189 6.277 6.177 6.245 79,427 +0.03(+0.51%)
Sep 08, 2022 6.181 6.229 6.110 6.213 52,870 +0.03(+0.52%)
Sep 07, 2022 6.157 6.189 6.102 6.181 70,687 +0.02(+0.39%)
Sep 06, 2022 6.301 6.349 6.126 6.157 92,919 -0.08(-1.28%)
Sep 02, 2022 6.205 6.325 6.189 6.237 68,854 +0.04(+0.64%)
Sep 01, 2022 6.397 6.397 6.149 6.197 176,444 -0.25(-3.84%)
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%)
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.