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 (%)
Jan 31, 2022 7.779 7.944 7.921 171,784 +0.16(+2.03%)
Jan 28, 2022 7.794 7.794 7.583 7.764 198,258 +0.01(+0.10%)
Jan 27, 2022 7.786 8.007 7.719 7.756 198,457 -0.02(-0.29%)
Jan 26, 2022 7.912 7.994 7.756 7.778 145,910 -0.04(-0.48%)
Jan 25, 2022 7.682 7.860 7.592 7.816 247,913 +0.12(+1.55%)
Jan 24, 2022 7.674 7.741 7.370 7.697 365,804 -0.05(-0.67%)
Jan 21, 2022 7.726 7.831 7.689 7.749 313,780 -0.08(-1.05%)
Jan 20, 2022 7.987 7.987 7.808 7.831 143,287 -0.10(-1.22%)
Jan 19, 2022 8.054 8.054 7.905 7.927 223,849 -0.09(-1.11%)
Jan 18, 2022 8.069 8.076 7.965 8.017 251,824 -0.04(-0.55%)
Jan 14, 2022 8.061 0 -0.12(-1.46%)
Jan 13, 2022 8.173 8.240 8.158 8.180 134,730 +0.06(+0.73%)
Jan 12, 2022 8.143 8.195 8.061 8.121 128,290 -0.04(-0.46%)
Jan 11, 2022 8.069 8.173 8.017 8.158 122,442 +0.10(+1.29%)
Jan 10, 2022 8.061 8.091 7.972 8.054 116,216 -0.01(-0.09%)
Jan 07, 2022 7.972 8.061 7.950 8.061 91,295 +0.09(+1.12%)
Jan 06, 2022 7.972 8.017 7.890 7.972 112,280 +0.04(+0.47%)
Jan 05, 2022 7.927 8.084 7.898 7.935 214,122 +0.00(+0.00%)
Jan 04, 2022 7.972 8.039 7.935 7.935 132,179 -0.01(-0.19%)
Jan 03, 2022 7.749 7.972 7.749 7.950 259,773 +0.22(+2.79%)
Dec 31, 2021 7.741 7.875 7.704 7.734 565,759 -0.15(-1.89%)
Dec 30, 2021 7.950 7.998 7.853 7.883 264,044 -0.11(-1.40%)
Dec 29, 2021 8.002 8.017 7.927 7.994 147,559 -0.01(-0.09%)
Dec 28, 2021 7.943 8.061 7.943 8.002 193,332 +0.06(+0.74%)
Dec 27, 2021 7.994 8.002 7.832 7.943 323,671 -0.04(-0.46%)
Dec 23, 2021 7.781 8.053 7.781 7.980 386,867 +0.20(+2.56%)
Dec 22, 2021 7.685 7.854 7.677 7.781 211,475 +0.10(+1.25%)
Dec 21, 2021 7.574 7.773 7.559 7.685 292,658 +0.17(+2.26%)
Dec 20, 2021 7.463 7.573 7.235 7.515 338,777 +0.04(+0.49%)
Dec 17, 2021 7.714 7.714 7.456 7.478 1,380,131 -0.21(-2.78%)
Dec 16, 2021 7.773 7.817 7.677 7.692 439,084 -0.01(-0.10%)
Dec 15, 2021 7.670 7.766 7.567 7.699 388,754 +0.01(+0.19%)
Dec 14, 2021 7.596 7.795 7.596 7.685 446,177 -0.01(-0.10%)
Dec 13, 2021 8.164 8.179 7.522 7.692 973,850 -0.47(-5.78%)
Dec 10, 2021 8.267 8.289 8.135 8.164 152,106 -0.10(-1.16%)
Dec 09, 2021 8.356 8.356 8.194 8.260 201,247 -0.10(-1.15%)
Dec 08, 2021 8.194 8.393 8.120 8.356 284,125 +0.22(+2.72%)
Dec 07, 2021 7.980 8.194 7.965 8.135 297,815 +0.13(+1.57%)
Dec 06, 2021 7.751 8.024 7.736 8.009 339,662 +0.26(+3.33%)
Dec 03, 2021 7.869 7.876 7.714 7.751 316,325 -0.13(-1.59%)
Dec 02, 2021 7.854 7.921 7.707 7.876 311,194 +0.07(+0.95%)
Dec 01, 2021 8.024 8.068 7.781 7.803 383,219 -0.09(-1.12%)
Nov 30, 2021 8.186 8.238 7.840 7.891 647,701 -0.35(-4.29%)
Nov 29, 2021 8.407 8.466 8.171 8.245 327,802 -0.08(-0.97%)
Nov 26, 2021 8.334 8.370 8.122 8.326 293,713 -0.04(-0.52%)
Nov 24, 2021 8.363 8.407 8.334 8.370 209,345 +0.01(+0.17%)
Nov 23, 2021 8.472 8.472 8.282 8.356 267,839 -0.10(-1.12%)
Nov 22, 2021 8.589 8.589 8.443 8.451 296,279 -0.12(-1.45%)
Nov 19, 2021 8.589 8.597 8.538 8.575 118,116 -0.08(-0.93%)
Nov 18, 2021 8.692 8.655 8.582 8.655 275,305 -0.01(-0.17%)
Nov 17, 2021 8.655 8.670 8.597 8.670 164,830 -0.01(-0.08%)
Nov 16, 2021 8.663 8.706 8.626 8.677 152,840 +0.01(+0.08%)
Nov 15, 2021 8.670 8.772 8.641 8.670 142,940 -0.01(-0.17%)
Nov 12, 2021 8.692 8.728 8.648 8.684 136,206 -0.03(-0.34%)
Nov 11, 2021 8.721 8.758 8.692 8.714 145,022 -0.02(-0.25%)
Nov 10, 2021 8.699 8.736 168,081 +0.03(+0.34%)
Nov 09, 2021 8.772 8.780 8.699 8.706 192,690 +0.01(+0.08%)
Nov 08, 2021 8.772 8.809 8.692 8.699 442,738 -0.13(-1.49%)
Nov 05, 2021 8.860 8.918 8.831 8.831 243,502 +0.04(+0.50%)
Nov 04, 2021 8.845 8.919 8.765 8.787 399,575 -0.07(-0.83%)
Nov 03, 2021 8.845 8.933 8.786 8.860 425,795 -0.09(-0.98%)
Nov 02, 2021 8.977 8.977 8.853 8.948 370,656 +0.04(+0.41%)
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.