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 (%)
Apr 30, 2021 8.589 8.589 8.521 8.569 78,686 -0.01(-0.16%)
Apr 29, 2021 8.638 8.665 8.569 8.583 81,256 -0.06(-0.64%)
Apr 28, 2021 8.603 8.648 8.576 8.638 102,047 +0.04(+0.48%)
Apr 27, 2021 8.541 8.631 8.472 8.596 203,127 +0.12(+1.38%)
Apr 26, 2021 8.472 8.562 8.410 8.479 127,978 +0.08(+0.98%)
Apr 23, 2021 8.341 8.452 8.341 8.397 74,331 +0.08(+0.99%)
Apr 22, 2021 8.279 8.376 8.279 8.314 49,818 +0.02(+0.25%)
Apr 21, 2021 8.293 8.355 8.266 8.293 141,283 -0.04(-0.50%)
Apr 20, 2021 8.314 8.359 8.266 8.335 78,591 +0.03(+0.33%)
Apr 19, 2021 8.348 8.362 8.273 8.307 118,837 -0.06(-0.74%)
Apr 16, 2021 8.431 8.438 8.369 8.369 85,655 -0.03(-0.33%)
Apr 15, 2021 8.445 8.445 8.369 8.397 101,731 +0.00(+0.00%)
Apr 14, 2021 8.445 8.514 8.376 8.397 81,856 -0.09(-1.06%)
Apr 13, 2021 8.465 8.486 8.403 8.486 60,051 +0.02(+0.24%)
Apr 12, 2021 8.452 8.479 8.369 8.465 85,352 +0.01(+0.08%)
Apr 09, 2021 8.479 8.479 8.390 8.459 71,428 -0.01(-0.16%)
Apr 08, 2021 8.362 8.479 8.355 8.472 67,040 +0.09(+1.07%)
Apr 07, 2021 8.383 8.438 8.346 8.383 138,808 -0.03(-0.33%)
Apr 06, 2021 8.376 8.431 8.300 8.410 116,130 +0.04(+0.49%)
Apr 05, 2021 8.555 8.589 8.259 8.369 251,762 -0.12(-1.46%)
Apr 01, 2021 8.479 8.523 8.403 8.493 83,042 +0.01(+0.16%)
Mar 31, 2021 8.583 8.583 8.452 8.479 79,273 -0.08(-0.97%)
Mar 30, 2021 8.527 8.588 8.459 8.562 121,921 +0.03(+0.40%)
Mar 29, 2021 8.507 8.632 8.433 8.527 107,461 +0.02(+0.24%)
Mar 26, 2021 8.440 8.507 8.359 8.507 87,295 +0.16(+1.94%)
Mar 25, 2021 8.379 8.426 8.258 8.346 110,981 +0.03(+0.32%)
Mar 24, 2021 8.514 8.608 8.319 8.319 84,157 -0.10(-1.20%)
Mar 23, 2021 8.655 8.660 8.420 8.420 106,083 -0.28(-3.18%)
Mar 22, 2021 8.480 8.723 8.413 8.696 258,808 +0.28(+3.36%)
Mar 19, 2021 8.433 8.548 8.399 8.413 223,139 -0.02(-0.24%)
Mar 18, 2021 8.548 8.548 8.403 8.433 75,714 -0.11(-1.26%)
Mar 17, 2021 8.460 8.541 8.393 8.541 67,532 +0.09(+1.04%)
Mar 16, 2021 8.494 8.554 8.393 8.453 126,993 +0.01(+0.08%)
Mar 15, 2021 8.521 8.581 8.420 8.447 234,692 -0.04(-0.48%)
Mar 12, 2021 8.453 8.487 8.379 8.487 99,618 +0.11(+1.29%)
Mar 11, 2021 8.420 8.487 8.325 8.379 92,165 +0.00(+0.00%)
Mar 10, 2021 8.433 8.561 8.245 8.379 258,681 -0.04(-0.48%)
Mar 09, 2021 8.474 8.534 8.372 8.420 95,076 +0.01(+0.08%)
Mar 08, 2021 8.366 8.608 8.305 8.413 125,332 +0.09(+1.05%)
Mar 05, 2021 8.372 8.379 8.117 8.325 184,538 +0.00(+0.00%)
Mar 04, 2021 8.386 8.507 8.191 8.325 210,596 -0.09(-1.12%)
Mar 03, 2021 8.352 8.453 8.352 8.420 202,973 +0.03(+0.40%)
Mar 02, 2021 8.278 8.433 8.265 8.386 74,943 +0.08(+0.97%)
Mar 01, 2021 8.339 8.453 8.258 8.305 73,425 +0.05(+0.65%)
Feb 26, 2021 8.218 8.339 8.157 8.251 95,461 +0.03(+0.33%)
Feb 25, 2021 8.325 8.411 8.170 8.224 83,725 -0.13(-1.61%)
Feb 24, 2021 8.393 8.562 8.305 8.359 214,385 +0.03(+0.40%)
Feb 23, 2021 8.258 8.703 8.197 8.325 182,254 +0.03(+0.41%)
Feb 22, 2021 8.265 8.339 8.191 8.292 54,418 +0.03(+0.41%)
Feb 19, 2021 8.117 8.285 8.117 8.258 73,934 +0.15(+1.83%)
Feb 18, 2021 8.245 8.298 8.110 8.110 66,768 -0.13(-1.63%)
Feb 17, 2021 8.352 8.716 8.184 8.245 153,802 -0.03(-0.41%)
Feb 16, 2021 8.366 8.366 8.197 8.278 78,403 +0.02(+0.24%)
Feb 12, 2021 8.117 8.292 8.103 8.258 119,512 +0.11(+1.41%)
Feb 11, 2021 8.265 8.265 8.096 8.143 99,529 -0.06(-0.74%)
Feb 10, 2021 8.157 8.258 8.150 8.204 115,716 +0.04(+0.49%)
Feb 09, 2021 8.258 8.292 8.090 8.164 281,054 -0.13(-1.54%)
Feb 08, 2021 8.245 8.339 8.224 8.292 108,631 +0.05(+0.65%)
Feb 05, 2021 8.285 8.285 8.204 8.238 253,276 -0.01(-0.16%)
Feb 04, 2021 8.211 8.278 8.197 8.251 85,949 +0.03(+0.33%)
Feb 03, 2021 8.191 8.224 8.103 8.224 62,707 +0.02(+0.25%)
Feb 02, 2021 8.238 8.251 8.137 8.204 63,524 +0.03(+0.33%)
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.