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 (%)
Nov 30, 2020 8.399 8.399 8.030 8.043 74,398 -0.36(-4.24%)
Nov 27, 2020 8.360 8.399 8.195 8.399 63,402 +0.15(+1.76%)
Nov 25, 2020 8.221 8.261 8.047 8.254 63,553 +0.03(+0.40%)
Nov 24, 2020 8.169 8.254 8.070 8.221 129,170 +0.27(+3.40%)
Nov 23, 2020 7.931 8.050 7.878 7.951 56,926 +0.08(+1.00%)
Nov 20, 2020 7.819 7.905 7.813 7.872 62,037 +0.03(+0.34%)
Nov 19, 2020 7.925 7.925 7.667 7.845 81,476 -0.05(-0.58%)
Nov 18, 2020 7.898 8.083 7.885 7.892 44,824 -0.01(-0.08%)
Nov 17, 2020 7.648 7.971 7.648 7.898 92,498 +0.16(+2.13%)
Nov 16, 2020 7.681 7.819 7.648 7.733 169,339 +0.10(+1.30%)
Nov 13, 2020 7.648 7.714 7.606 7.635 59,458 +0.09(+1.14%)
Nov 12, 2020 7.773 7.773 7.437 7.549 109,940 -0.22(-2.88%)
Nov 11, 2020 7.529 7.832 7.358 7.773 190,822 +0.24(+3.15%)
Nov 10, 2020 7.437 7.555 7.384 7.536 220,513 +0.20(+2.70%)
Nov 09, 2020 7.549 7.615 7.338 7.338 113,080 +0.05(+0.72%)
Nov 06, 2020 7.496 7.496 7.285 7.285 30,639 -0.19(-2.56%)
Nov 05, 2020 7.443 7.549 7.397 7.476 63,063 +0.14(+1.89%)
Nov 04, 2020 7.272 7.404 7.180 7.338 41,174 +0.08(+1.09%)
Nov 03, 2020 7.206 7.364 7.199 7.259 53,752 +0.11(+1.47%)
Nov 02, 2020 7.107 7.226 7.061 7.153 36,635 +0.15(+2.07%)
Oct 30, 2020 7.252 7.252 6.962 7.008 87,064 -0.21(-2.92%)
Oct 29, 2020 7.186 7.219 7.061 7.219 75,296 -0.01(-0.09%)
Oct 28, 2020 7.285 7.331 7.120 7.226 65,175 -0.05(-0.63%)
Oct 27, 2020 7.397 7.457 7.252 7.272 42,960 -0.08(-1.08%)
Oct 26, 2020 7.516 7.582 7.285 7.351 82,123 -0.17(-2.28%)
Oct 23, 2020 7.516 7.588 7.483 7.522 27,454 +0.04(+0.53%)
Oct 22, 2020 7.437 7.509 7.437 7.483 41,085 +0.09(+1.16%)
Oct 21, 2020 7.437 7.437 7.371 7.397 39,365 -0.01(-0.09%)
Oct 20, 2020 7.338 7.404 7.311 7.404 39,147 +0.09(+1.17%)
Oct 19, 2020 7.437 7.437 7.311 7.318 37,044 -0.09(-1.16%)
Oct 16, 2020 7.384 7.569 7.338 7.404 55,059 +0.00(+0.00%)
Oct 15, 2020 7.424 7.424 7.344 7.404 34,997 -0.07(-0.97%)
Oct 14, 2020 7.483 7.588 7.440 7.476 31,202 +0.06(+0.80%)
Oct 13, 2020 7.450 7.450 7.338 7.417 23,373 -0.03(-0.44%)
Oct 12, 2020 7.424 7.450 7.358 7.450 19,586 +0.04(+0.53%)
Oct 09, 2020 7.608 7.608 7.371 7.410 35,644 -0.11(-1.49%)
Oct 08, 2020 7.404 7.549 7.305 7.522 72,433 +0.18(+2.52%)
Oct 07, 2020 7.298 7.351 7.186 7.338 55,455 +0.08(+1.09%)
Oct 06, 2020 7.410 7.458 7.232 7.259 115,067 -0.13(-1.78%)
Oct 05, 2020 7.424 7.424 7.331 7.391 34,243 +0.00(+0.00%)
Oct 02, 2020 7.239 7.417 7.213 7.391 39,740 +0.06(+0.81%)
Oct 01, 2020 7.351 7.358 7.186 7.331 88,913 +0.01(+0.18%)
Sep 30, 2020 7.391 7.437 7.285 7.318 50,001 -0.07(-0.89%)
Sep 29, 2020 7.463 7.470 7.298 7.384 63,904 -0.07(-0.97%)
Sep 28, 2020 7.366 7.585 7.334 7.457 119,411 +0.16(+2.20%)
Sep 25, 2020 7.103 7.328 7.103 7.296 69,168 +0.19(+2.72%)
Sep 24, 2020 7.109 7.257 6.980 7.103 78,671 +0.01(+0.18%)
Sep 23, 2020 7.148 7.354 7.025 7.090 179,636 -0.08(-1.08%)
Sep 22, 2020 7.334 7.341 7.148 7.167 107,657 -0.10(-1.33%)
Sep 21, 2020 7.527 7.553 7.218 7.263 156,589 -0.32(-4.24%)
Sep 18, 2020 7.682 7.714 7.572 7.585 168,646 -0.05(-0.59%)
Sep 17, 2020 7.592 7.688 7.579 7.630 62,279 -0.01(-0.17%)
Sep 16, 2020 7.527 7.688 7.527 7.643 159,535 +0.16(+2.15%)
Sep 15, 2020 7.566 7.659 7.450 7.482 263,501 -0.07(-0.94%)
Sep 14, 2020 7.296 7.675 7.270 7.553 252,051 +0.33(+4.63%)
Sep 11, 2020 7.321 7.334 7.103 7.218 71,033 -0.06(-0.88%)
Sep 10, 2020 7.373 7.373 7.257 7.283 58,345 -0.06(-0.88%)
Sep 09, 2020 7.347 7.411 7.302 7.347 72,595 +0.02(+0.26%)
Sep 08, 2020 7.321 7.399 7.218 7.328 92,342 +0.05(+0.62%)
Sep 04, 2020 7.547 7.553 7.251 7.283 95,903 -0.17(-2.25%)
Sep 03, 2020 7.283 7.476 7.263 7.450 225,624 +0.15(+2.03%)
Sep 02, 2020 7.347 7.386 7.263 7.302 75,734 -0.03(-0.35%)
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.