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

Ellington Credit Company (NY: EARN )

7.000 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2023 6.622 6.707 6.613 6.613 62,744 -0.03(-0.39%)
Feb 27, 2023 6.690 6.707 6.617 6.639 91,417 +0.03(+0.39%)
Feb 24, 2023 6.672 6.714 6.596 6.613 132,740 -0.08(-1.14%)
Feb 23, 2023 6.664 6.714 6.613 6.689 89,250 +0.08(+1.15%)
Feb 22, 2023 6.613 6.655 6.579 6.613 66,976 +0.02(+0.26%)
Feb 21, 2023 6.723 6.723 6.571 6.596 84,695 -0.13(-1.88%)
Feb 17, 2023 6.740 6.765 6.596 6.723 236,952 +0.01(+0.13%)
Feb 16, 2023 6.579 6.714 6.551 6.714 80,618 +0.12(+1.79%)
Feb 15, 2023 6.630 6.630 6.537 6.596 55,428 -0.04(-0.64%)
Feb 14, 2023 6.613 6.647 6.554 6.638 59,152 +0.00(+0.00%)
Feb 13, 2023 6.588 6.638 6.524 6.638 58,616 +0.08(+1.29%)
Feb 10, 2023 6.512 6.554 6.478 6.554 47,952 +0.03(+0.39%)
Feb 09, 2023 6.638 6.672 6.503 6.529 86,624 -0.05(-0.77%)
Feb 08, 2023 6.605 6.621 6.554 6.579 50,660 -0.02(-0.26%)
Feb 07, 2023 6.512 6.642 6.444 6.596 82,338 +0.03(+0.39%)
Feb 06, 2023 6.765 6.765 6.513 6.571 105,942 -0.17(-2.50%)
Feb 03, 2023 6.672 6.765 6.664 6.740 81,768 +0.02(+0.25%)
Feb 02, 2023 6.748 6.773 6.706 6.723 209,565 -0.03(-0.37%)
Feb 01, 2023 6.672 6.824 6.647 6.748 207,774 +0.08(+1.14%)
Jan 31, 2023 6.638 6.723 6.630 6.672 102,987 +0.07(+1.02%)
Jan 30, 2023 6.731 6.740 6.579 6.605 175,727 -0.16(-2.37%)
Jan 27, 2023 6.665 6.807 6.665 6.765 183,927 +0.12(+1.76%)
Jan 26, 2023 6.656 6.681 6.631 6.648 113,346 +0.00(+0.00%)
Jan 25, 2023 6.623 6.681 6.556 6.648 119,052 +0.02(+0.25%)
Jan 24, 2023 6.640 6.698 6.598 6.631 118,857 -0.05(-0.75%)
Jan 23, 2023 6.681 6.746 6.640 6.681 136,026 +0.03(+0.38%)
Jan 20, 2023 6.556 6.677 6.548 6.656 152,718 +0.11(+1.66%)
Jan 19, 2023 6.473 6.581 6.473 6.548 89,356 -0.01(-0.13%)
Jan 18, 2023 6.556 6.598 6.506 6.556 161,825 +0.00(+0.00%)
Jan 17, 2023 6.456 6.562 6.456 6.556 111,103 +0.12(+1.82%)
Jan 13, 2023 6.406 6.439 6.397 6.439 100,759 +0.00(+0.00%)
Jan 12, 2023 6.473 6.496 6.372 6.439 108,539 +0.00(+0.00%)
Jan 11, 2023 6.422 6.473 6.397 6.439 103,947 +0.09(+1.45%)
Jan 10, 2023 6.264 6.356 6.230 6.347 108,361 +0.13(+2.01%)
Jan 09, 2023 6.164 6.247 6.130 6.222 128,682 +0.13(+2.05%)
Jan 06, 2023 6.088 6.105 6.047 6.097 40,749 +0.01(+0.14%)
Jan 05, 2023 5.938 6.097 5.888 6.088 95,366 +0.11(+1.82%)
Jan 04, 2023 5.888 6.005 5.888 5.980 110,624 +0.13(+2.14%)
Jan 03, 2023 5.788 5.880 5.754 5.855 97,690 +0.13(+2.19%)
Dec 30, 2022 5.763 5.788 5.629 5.729 141,248 -0.08(-1.30%)
Dec 29, 2022 5.871 5.880 5.771 5.804 143,519 +0.03(+0.58%)
Dec 28, 2022 5.986 6.008 5.746 5.771 93,744 -0.19(-3.19%)
Dec 27, 2022 6.027 6.068 5.920 5.961 87,107 -0.02(-0.28%)
Dec 23, 2022 5.969 5.977 5.903 5.977 52,651 +0.02(+0.28%)
Dec 22, 2022 5.903 5.961 5.804 5.961 71,705 +0.03(+0.56%)
Dec 21, 2022 5.903 5.986 5.870 5.928 121,841 +0.06(+0.98%)
Dec 20, 2022 5.862 5.895 5.713 5.870 83,774 +0.00(+0.00%)
Dec 19, 2022 5.821 5.969 5.821 5.870 133,295 +0.07(+1.14%)
Dec 16, 2022 5.837 5.916 5.804 5.804 139,985 -0.12(-1.95%)
Dec 15, 2022 5.903 5.944 5.816 5.920 64,393 +0.00(+0.00%)
Dec 14, 2022 5.903 5.969 5.829 5.920 106,132 +0.02(+0.42%)
Dec 13, 2022 5.977 6.093 5.870 5.895 119,038 -0.03(-0.56%)
Dec 12, 2022 5.944 5.944 5.878 5.928 23,461 +0.03(+0.56%)
Dec 09, 2022 5.878 5.986 5.870 5.895 51,404 -0.01(-0.14%)
Dec 08, 2022 5.878 5.936 5.829 5.903 49,429 +0.07(+1.27%)
Dec 07, 2022 5.804 5.870 5.763 5.829 109,495 +0.02(+0.43%)
Dec 06, 2022 5.862 5.895 5.788 5.804 102,590 -0.09(-1.54%)
Dec 05, 2022 6.068 6.093 5.870 5.895 140,074 -0.21(-3.38%)
Dec 02, 2022 5.936 6.101 5.878 6.101 107,212 +0.16(+2.64%)
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.