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

Ellington Credit Company (NY: EARN )

6.890 +0.080 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 6.447 6.490 6.381 6.421 53,759 +0.03(+0.55%)
Apr 27, 2023 6.377 6.456 6.342 6.386 97,147 +0.06(+0.96%)
Apr 26, 2023 6.290 6.402 6.273 6.325 120,840 +0.04(+0.69%)
Apr 25, 2023 6.299 6.351 6.230 6.282 95,402 -0.01(-0.14%)
Apr 24, 2023 6.213 6.308 6.178 6.290 79,278 +0.08(+1.25%)
Apr 21, 2023 6.282 6.290 6.161 6.213 63,067 +0.01(+0.14%)
Apr 20, 2023 6.187 6.247 6.170 6.204 61,210 +0.01(+0.14%)
Apr 19, 2023 6.101 6.247 6.092 6.196 103,200 +0.11(+1.84%)
Apr 18, 2023 6.066 6.118 6.062 6.084 68,629 +0.03(+0.43%)
Apr 17, 2023 6.023 6.092 5.989 6.058 60,023 +0.03(+0.43%)
Apr 14, 2023 6.118 6.118 6.006 6.032 74,876 -0.05(-0.85%)
Apr 13, 2023 6.118 6.177 6.015 6.084 156,822 -0.01(-0.14%)
Apr 12, 2023 6.230 6.282 6.092 6.092 439,467 -0.16(-2.62%)
Apr 11, 2023 6.230 6.280 6.118 6.256 45,965 +0.11(+1.82%)
Apr 10, 2023 6.213 6.308 6.077 6.144 79,018 -0.10(-1.66%)
Apr 06, 2023 6.299 6.359 6.239 6.247 50,047 -0.03(-0.41%)
Apr 05, 2023 6.127 6.359 6.127 6.273 51,923 +0.09(+1.53%)
Apr 04, 2023 6.273 6.290 6.144 6.178 74,513 -0.04(-0.69%)
Apr 03, 2023 6.290 6.333 6.213 6.221 86,300 -0.07(-1.10%)
Mar 31, 2023 6.204 6.316 6.204 6.290 59,701 +0.08(+1.25%)
Mar 30, 2023 6.204 6.320 6.161 6.213 62,376 -0.02(-0.28%)
Mar 29, 2023 6.162 6.247 6.136 6.230 111,410 +0.13(+2.09%)
Mar 28, 2023 6.153 6.153 6.077 6.102 149,594 -0.03(-0.42%)
Mar 27, 2023 6.170 6.179 6.094 6.128 115,271 +0.08(+1.27%)
Mar 24, 2023 5.881 6.060 5.838 6.051 60,967 +0.12(+2.01%)
Mar 23, 2023 5.991 6.136 5.915 5.932 110,359 -0.03(-0.43%)
Mar 22, 2023 6.051 6.060 5.949 5.957 90,374 -0.09(-1.55%)
Mar 21, 2023 5.966 6.136 5.881 6.051 120,383 +0.09(+1.43%)
Mar 20, 2023 6.026 6.094 5.923 5.966 128,842 -0.03(-0.43%)
Mar 17, 2023 5.991 6.043 5.857 5.991 149,640 -0.06(-0.99%)
Mar 16, 2023 5.915 6.094 5.915 6.051 99,981 +0.06(+1.00%)
Mar 15, 2023 6.205 6.256 5.940 5.991 177,381 -0.35(-5.51%)
Mar 14, 2023 6.136 6.409 6.114 6.341 127,197 +0.27(+4.49%)
Mar 13, 2023 5.974 6.111 5.821 6.068 127,885 +0.03(+0.56%)
Mar 10, 2023 6.170 6.222 5.974 6.034 154,203 -0.20(-3.15%)
Mar 09, 2023 6.392 6.426 6.222 6.230 118,932 -0.21(-3.31%)
Mar 08, 2023 6.597 6.597 6.380 6.443 143,461 -0.16(-2.45%)
Mar 07, 2023 6.614 6.767 6.571 6.605 126,035 +0.19(+2.92%)
Mar 06, 2023 6.443 6.503 6.393 6.418 82,407 -0.01(-0.13%)
Mar 03, 2023 6.460 6.460 6.383 6.426 85,295 +0.03(+0.53%)
Mar 02, 2023 6.401 6.477 6.360 6.392 71,039 -0.03(-0.40%)
Mar 01, 2023 6.614 6.639 6.392 6.418 168,069 -0.20(-2.96%)
Feb 28, 2023 6.622 6.707 6.614 6.614 62,739 -0.03(-0.39%)
Feb 27, 2023 6.690 6.707 6.618 6.639 91,410 +0.03(+0.39%)
Feb 24, 2023 6.673 6.715 6.597 6.614 132,729 -0.08(-1.14%)
Feb 23, 2023 6.664 6.715 6.614 6.690 89,243 +0.08(+1.15%)
Feb 22, 2023 6.614 6.656 6.580 6.614 66,971 +0.02(+0.26%)
Feb 21, 2023 6.723 6.723 6.571 6.597 84,688 -0.13(-1.88%)
Feb 17, 2023 6.740 6.765 6.597 6.723 236,932 +0.01(+0.13%)
Feb 16, 2023 6.580 6.715 6.551 6.715 80,611 +0.12(+1.79%)
Feb 15, 2023 6.630 6.630 6.538 6.597 55,423 -0.04(-0.64%)
Feb 14, 2023 6.614 6.647 6.555 6.639 59,147 +0.00(+0.00%)
Feb 13, 2023 6.588 6.639 6.525 6.639 58,611 +0.08(+1.29%)
Feb 10, 2023 6.512 6.555 6.479 6.555 47,948 +0.03(+0.39%)
Feb 09, 2023 6.639 6.673 6.504 6.529 86,617 -0.05(-0.77%)
Feb 08, 2023 6.605 6.622 6.555 6.580 50,656 -0.02(-0.26%)
Feb 07, 2023 6.512 6.642 6.445 6.597 82,332 +0.03(+0.38%)
Feb 06, 2023 6.765 6.765 6.513 6.571 105,934 -0.17(-2.50%)
Feb 03, 2023 6.673 6.765 6.664 6.740 81,761 +0.02(+0.25%)
Feb 02, 2023 6.749 6.774 6.706 6.723 209,548 -0.03(-0.38%)
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.