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 (%)
Feb 28, 2022 7.276 7.331 7.186 7.238 174,642 -0.08(-1.13%)
Feb 25, 2022 7.216 7.366 7.253 7.321 265,967 +0.16(+2.20%)
Feb 24, 2022 6.687 7.215 6.617 7.163 286,221 +0.03(+0.42%)
Feb 23, 2022 7.356 7.423 7.104 7.133 223,569 -0.16(-2.14%)
Feb 22, 2022 7.430 7.430 7.252 7.289 269,282 -0.17(-2.29%)
Feb 18, 2022 7.460 0 -0.09(-1.18%)
Feb 17, 2022 7.594 7.641 7.505 7.549 139,584 -0.05(-0.68%)
Feb 16, 2022 7.601 7.615 7.546 7.601 95,617 +0.04(+0.59%)
Feb 15, 2022 7.587 7.607 7.529 7.557 147,152 -0.01(-0.10%)
Feb 14, 2022 7.542 7.609 7.520 7.564 132,928 -0.06(-0.78%)
Feb 11, 2022 7.653 7.705 7.572 7.624 189,493 -0.02(-0.29%)
Feb 10, 2022 7.691 7.795 7.594 7.646 250,237 -0.03(-0.39%)
Feb 09, 2022 7.743 7.802 7.668 7.676 119,019 -0.01(-0.19%)
Feb 08, 2022 7.653 7.765 7.653 7.691 217,963 +0.04(+0.58%)
Feb 07, 2022 7.668 7.691 7.619 7.646 112,275 +0.02(+0.29%)
Feb 04, 2022 7.616 7.661 7.520 7.624 122,397 +0.00(+0.00%)
Feb 03, 2022 7.735 7.601 7.624 201,933 -0.11(-1.44%)
Feb 02, 2022 7.780 7.795 7.691 7.735 121,000 -0.03(-0.38%)
Feb 01, 2022 7.787 7.824 7.691 7.765 249,255 -0.07(-0.85%)
Jan 31, 2022 7.691 7.854 7.832 173,753 +0.16(+2.03%)
Jan 28, 2022 7.705 7.705 7.497 7.676 200,530 +0.01(+0.10%)
Jan 27, 2022 7.698 7.917 7.631 7.668 200,731 -0.02(-0.29%)
Jan 26, 2022 7.823 7.904 7.668 7.690 147,583 -0.04(-0.48%)
Jan 25, 2022 7.595 7.771 7.506 7.727 250,755 +0.12(+1.55%)
Jan 24, 2022 7.587 7.654 7.287 7.609 369,997 -0.05(-0.67%)
Jan 21, 2022 7.639 7.742 7.602 7.661 317,376 -0.08(-1.05%)
Jan 20, 2022 7.896 7.896 7.720 7.742 144,929 -0.10(-1.22%)
Jan 19, 2022 7.963 7.963 7.815 7.838 226,415 -0.09(-1.11%)
Jan 18, 2022 7.977 7.985 7.874 7.926 254,710 -0.04(-0.55%)
Jan 14, 2022 7.970 0 -0.12(-1.46%)
Jan 13, 2022 8.080 8.147 8.066 8.088 136,274 +0.06(+0.73%)
Jan 12, 2022 8.051 8.102 7.970 8.029 129,760 -0.04(-0.46%)
Jan 11, 2022 7.977 8.080 7.926 8.066 123,845 +0.10(+1.29%)
Jan 10, 2022 7.970 7.999 7.882 7.963 117,548 -0.01(-0.09%)
Jan 07, 2022 7.882 7.970 7.860 7.970 92,341 +0.09(+1.12%)
Jan 06, 2022 7.882 7.926 7.801 7.882 113,567 +0.04(+0.47%)
Jan 05, 2022 7.838 7.992 7.808 7.845 216,576 +0.00(+0.00%)
Jan 04, 2022 7.882 7.948 7.845 7.845 133,694 -0.01(-0.19%)
Jan 03, 2022 7.661 7.882 7.661 7.860 262,751 +0.21(+2.79%)
Dec 31, 2021 7.654 7.786 7.617 7.646 572,244 -0.15(-1.89%)
Dec 30, 2021 7.860 7.908 7.764 7.793 267,071 -0.11(-1.40%)
Dec 29, 2021 7.911 7.926 7.838 7.904 149,250 -0.01(-0.09%)
Dec 28, 2021 7.853 7.969 7.853 7.911 195,548 +0.06(+0.74%)
Dec 27, 2021 7.904 7.911 7.743 7.853 327,381 -0.04(-0.46%)
Dec 23, 2021 7.692 7.961 7.692 7.889 391,301 +0.20(+2.56%)
Dec 22, 2021 7.598 7.765 7.590 7.692 213,898 +0.09(+1.25%)
Dec 21, 2021 7.488 7.685 7.474 7.598 296,012 +0.17(+2.26%)
Dec 20, 2021 7.379 7.487 7.153 7.430 342,659 +0.04(+0.49%)
Dec 17, 2021 7.627 7.627 7.372 7.393 1,395,949 -0.21(-2.78%)
Dec 16, 2021 7.685 7.729 7.590 7.605 444,117 -0.01(-0.10%)
Dec 15, 2021 7.583 7.678 7.481 7.612 393,210 +0.01(+0.19%)
Dec 14, 2021 7.510 7.707 7.510 7.598 451,291 -0.01(-0.10%)
Dec 13, 2021 8.072 8.086 7.437 7.605 985,012 -0.47(-5.78%)
Dec 10, 2021 8.174 8.195 8.042 8.072 153,849 -0.09(-1.16%)
Dec 09, 2021 8.261 8.261 8.101 8.166 203,553 -0.09(-1.15%)
Dec 08, 2021 8.101 8.298 8.028 8.261 287,382 +0.22(+2.72%)
Dec 07, 2021 7.889 8.101 7.875 8.042 301,228 +0.12(+1.57%)
Dec 06, 2021 7.663 7.933 7.649 7.918 343,555 +0.26(+3.33%)
Dec 03, 2021 7.780 7.787 7.627 7.663 319,950 -0.12(-1.59%)
Dec 02, 2021 7.765 7.831 7.619 7.787 314,761 +0.07(+0.95%)
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.