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

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2023 4.830 4.966 4.830 4.952 97,876 +0.10(+2.13%)
Oct 30, 2023 4.840 4.858 4.774 4.849 76,274 +0.04(+0.78%)
Oct 27, 2023 4.895 4.913 4.756 4.812 118,633 -0.07(-1.51%)
Oct 26, 2023 4.830 4.959 4.830 4.885 84,819 +0.06(+1.15%)
Oct 25, 2023 4.765 4.932 4.765 4.830 159,289 +0.07(+1.55%)
Oct 24, 2023 4.784 4.837 4.747 4.756 96,789 -0.04(-0.77%)
Oct 23, 2023 4.941 4.941 4.784 4.793 167,002 -0.17(-3.35%)
Oct 20, 2023 5.006 5.035 4.950 4.959 77,415 -0.04(-0.74%)
Oct 19, 2023 5.218 5.236 4.987 4.996 159,447 -0.28(-5.25%)
Oct 18, 2023 5.310 5.375 5.163 5.273 168,208 -0.03(-0.52%)
Oct 17, 2023 5.486 5.538 5.283 5.301 582,196 -0.19(-3.53%)
Oct 16, 2023 5.467 5.541 5.467 5.495 142,286 +0.07(+1.36%)
Oct 13, 2023 5.587 5.652 5.403 5.421 156,184 -0.15(-2.65%)
Oct 12, 2023 5.652 5.716 5.532 5.569 67,208 -0.07(-1.31%)
Oct 11, 2023 5.707 5.707 5.537 5.643 82,969 +0.11(+2.00%)
Oct 10, 2023 5.569 5.623 5.523 5.532 53,966 +0.00(+0.00%)
Oct 09, 2023 5.403 5.643 5.375 5.532 130,153 +0.12(+2.22%)
Oct 06, 2023 5.356 5.449 5.309 5.412 85,188 +0.04(+0.69%)
Oct 05, 2023 5.310 5.412 5.292 5.375 64,479 +0.05(+0.87%)
Oct 04, 2023 5.329 5.356 5.236 5.329 88,409 +0.00(+0.00%)
Oct 03, 2023 5.523 5.532 5.255 5.329 149,909 -0.18(-3.35%)
Oct 02, 2023 5.652 5.726 5.477 5.513 263,793 -0.22(-3.86%)
Sep 29, 2023 5.763 5.837 5.717 5.735 32,430 +0.01(+0.16%)
Sep 28, 2023 5.661 5.772 5.606 5.726 103,575 +0.07(+1.31%)
Sep 27, 2023 5.761 5.789 5.652 5.652 144,259 -0.07(-1.27%)
Sep 26, 2023 5.834 5.834 5.725 5.725 156,830 -0.11(-1.87%)
Sep 25, 2023 5.780 5.907 5.807 5.834 156,778 -0.02(-0.31%)
Sep 22, 2023 5.853 5.907 5.834 5.853 60,530 +0.00(+0.00%)
Sep 21, 2023 5.925 5.953 5.834 5.853 133,424 -0.07(-1.23%)
Sep 20, 2023 5.944 6.008 5.925 5.925 81,457 +0.00(+0.00%)
Sep 19, 2023 5.980 6.044 5.925 5.925 90,292 -0.04(-0.61%)
Sep 18, 2023 5.925 6.017 5.916 5.962 139,482 +0.04(+0.62%)
Sep 15, 2023 5.898 5.962 5.895 5.925 103,869 +0.02(+0.31%)
Sep 14, 2023 5.880 5.962 5.862 5.907 78,749 +0.04(+0.62%)
Sep 13, 2023 5.843 5.935 5.834 5.871 107,983 +0.04(+0.62%)
Sep 12, 2023 5.807 5.907 5.807 5.834 69,861 -0.04(-0.62%)
Sep 11, 2023 5.871 5.889 5.825 5.871 80,033 +0.00(+0.00%)
Sep 08, 2023 5.743 5.889 5.698 5.871 116,551 +0.18(+3.21%)
Sep 07, 2023 5.725 5.743 5.670 5.688 98,391 -0.04(-0.64%)
Sep 06, 2023 5.916 5.931 5.707 5.725 174,329 -0.16(-2.79%)
Sep 05, 2023 5.980 5.998 5.880 5.889 91,807 -0.07(-1.22%)
Sep 01, 2023 6.017 6.043 5.962 5.962 108,620 -0.05(-0.91%)
Aug 31, 2023 6.053 6.080 5.925 6.017 155,359 -0.04(-0.60%)
Aug 30, 2023 6.026 6.116 6.008 6.053 170,702 +0.02(+0.30%)
Aug 29, 2023 5.972 6.044 5.972 6.035 328,420 +0.05(+0.90%)
Aug 28, 2023 5.936 6.008 5.900 5.981 590,818 +0.04(+0.61%)
Aug 25, 2023 5.981 5.981 5.909 5.945 185,878 +0.01(+0.15%)
Aug 24, 2023 6.008 6.033 5.918 5.936 113,466 -0.06(-1.05%)
Aug 23, 2023 5.882 5.999 5.882 5.999 101,112 +0.11(+1.83%)
Aug 22, 2023 5.972 5.972 5.863 5.891 89,853 +0.00(+0.00%)
Aug 21, 2023 5.999 5.999 5.882 5.891 154,591 -0.11(-1.80%)
Aug 18, 2023 5.963 5.999 5.864 5.999 196,568 +0.03(+0.45%)
Aug 17, 2023 6.062 6.099 5.945 5.972 137,560 -0.09(-1.49%)
Aug 16, 2023 6.152 6.206 6.035 6.062 82,644 -0.09(-1.46%)
Aug 15, 2023 6.242 6.242 6.116 6.152 45,998 -0.06(-1.01%)
Aug 14, 2023 6.251 6.254 6.152 6.215 101,627 +0.03(+0.44%)
Aug 11, 2023 6.323 6.323 6.152 6.188 155,676 -0.13(-2.00%)
Aug 10, 2023 6.350 6.431 6.314 6.314 51,866 -0.05(-0.85%)
Aug 09, 2023 6.413 6.422 6.356 6.368 65,633 -0.05(-0.70%)
Aug 08, 2023 6.341 6.440 6.350 6.413 98,553 +0.08(+1.28%)
Aug 07, 2023 6.377 6.391 6.314 6.332 59,697 -0.02(-0.28%)
Aug 04, 2023 6.314 6.422 6.305 6.350 88,016 +0.05(+0.86%)
Aug 03, 2023 6.386 6.409 6.242 6.296 100,759 -0.10(-1.55%)
Aug 02, 2023 6.458 6.490 6.377 6.395 77,224 -0.08(-1.25%)
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.