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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 8.685 8.685 8.685 92,978 +0.24(+2.84%)
Dec 30, 2020 8.591 8.658 8.445 8.445 92,978 -0.13(-1.48%)
Dec 29, 2020 8.500 8.669 8.369 8.571 136,488 +0.08(+0.92%)
Dec 28, 2020 8.311 8.506 8.200 8.493 148,976 +0.25(+3.09%)
Dec 24, 2020 8.311 8.311 8.174 8.239 24,700 -0.01(-0.08%)
Dec 23, 2020 8.115 8.278 8.063 8.245 64,900 +0.18(+2.18%)
Dec 22, 2020 8.122 8.141 7.913 8.069 106,969 -0.09(-1.12%)
Dec 21, 2020 8.304 8.304 8.069 8.161 98,790 -0.14(-1.73%)
Dec 18, 2020 8.161 8.304 8.096 8.304 231,814 +0.18(+2.17%)
Dec 17, 2020 8.024 8.141 8.011 8.128 39,951 +0.12(+1.46%)
Dec 16, 2020 8.102 8.141 7.985 8.011 31,831 -0.10(-1.21%)
Dec 15, 2020 7.848 8.115 7.835 8.109 54,547 +0.25(+3.24%)
Dec 14, 2020 7.906 7.972 7.854 7.854 75,455 -0.06(-0.74%)
Dec 11, 2020 7.906 7.985 7.828 7.913 53,542 +0.01(+0.16%)
Dec 10, 2020 7.893 7.920 7.770 7.900 75,544 +0.01(+0.08%)
Dec 09, 2020 8.096 8.096 7.835 7.893 69,101 -0.17(-2.10%)
Dec 08, 2020 7.952 8.148 7.952 8.063 72,134 +0.06(+0.73%)
Dec 07, 2020 8.148 8.148 7.985 8.004 60,215 -0.16(-2.00%)
Dec 04, 2020 8.011 8.213 7.991 8.167 59,219 +0.22(+2.70%)
Dec 03, 2020 7.985 8.161 7.939 7.952 48,389 -0.05(-0.57%)
Dec 02, 2020 7.998 8.086 7.972 7.998 37,411 -0.04(-0.49%)
Dec 01, 2020 8.076 8.154 7.978 8.037 57,511 +0.08(+1.07%)
Nov 30, 2020 8.304 8.304 7.939 7.952 75,251 -0.35(-4.24%)
Nov 27, 2020 8.265 8.304 8.102 8.304 64,128 +0.14(+1.76%)
Nov 25, 2020 8.128 8.167 7.955 8.161 64,282 +0.03(+0.40%)
Nov 24, 2020 8.076 8.161 7.978 8.128 130,650 +0.27(+3.40%)
Nov 23, 2020 7.841 7.959 7.789 7.861 57,579 +0.08(+1.01%)
Nov 20, 2020 7.731 7.815 7.724 7.783 62,748 +0.03(+0.34%)
Nov 19, 2020 7.835 7.835 7.581 7.757 82,410 -0.05(-0.58%)
Nov 18, 2020 7.809 7.991 7.796 7.802 45,338 -0.01(-0.08%)
Nov 17, 2020 7.561 7.880 7.561 7.809 93,559 +0.16(+2.13%)
Nov 16, 2020 7.594 7.731 7.561 7.646 171,280 +0.10(+1.30%)
Nov 13, 2020 7.561 7.626 7.520 7.548 60,139 +0.08(+1.14%)
Nov 12, 2020 7.685 7.685 7.352 7.463 111,200 -0.22(-2.88%)
Nov 11, 2020 7.444 7.744 7.274 7.685 193,009 +0.23(+3.15%)
Nov 10, 2020 7.352 7.470 7.300 7.450 223,040 +0.20(+2.70%)
Nov 09, 2020 7.463 7.528 7.255 7.255 114,376 +0.05(+0.72%)
Nov 06, 2020 7.411 7.411 7.203 7.203 30,990 -0.19(-2.56%)
Nov 05, 2020 7.359 7.463 7.313 7.392 63,786 +0.14(+1.89%)
Nov 04, 2020 7.189 7.320 7.098 7.255 41,646 +0.08(+1.09%)
Nov 03, 2020 7.124 7.281 7.118 7.176 54,368 +0.10(+1.47%)
Nov 02, 2020 7.027 7.144 6.981 7.072 37,055 +0.14(+2.07%)
Oct 30, 2020 7.170 7.170 6.883 6.929 88,062 -0.21(-2.92%)
Oct 29, 2020 7.105 7.137 6.981 7.137 76,159 -0.01(-0.09%)
Oct 28, 2020 7.203 7.248 7.040 7.144 65,922 -0.05(-0.63%)
Oct 27, 2020 7.313 7.372 7.170 7.189 43,452 -0.08(-1.08%)
Oct 26, 2020 7.431 7.496 7.203 7.268 83,065 -0.17(-2.28%)
Oct 23, 2020 7.431 7.502 7.398 7.437 27,768 +0.04(+0.53%)
Oct 22, 2020 7.352 7.424 7.352 7.398 41,556 +0.08(+1.16%)
Oct 21, 2020 7.352 7.352 7.287 7.313 39,816 -0.01(-0.09%)
Oct 20, 2020 7.255 7.320 7.229 7.320 39,595 +0.08(+1.17%)
Oct 19, 2020 7.352 7.352 7.229 7.235 37,469 -0.08(-1.16%)
Oct 16, 2020 7.300 7.483 7.255 7.320 55,690 +0.00(+0.00%)
Oct 15, 2020 7.339 7.339 7.261 7.320 35,398 -0.07(-0.97%)
Oct 14, 2020 7.398 7.502 7.356 7.392 31,559 +0.06(+0.80%)
Oct 13, 2020 7.365 7.365 7.255 7.333 23,641 -0.03(-0.44%)
Oct 12, 2020 7.339 7.365 7.274 7.365 19,810 +0.04(+0.53%)
Oct 09, 2020 7.522 7.522 7.287 7.326 36,053 -0.11(-1.49%)
Oct 08, 2020 7.320 7.463 7.222 7.437 73,263 +0.18(+2.52%)
Oct 07, 2020 7.216 7.268 7.105 7.255 56,091 +0.08(+1.09%)
Oct 06, 2020 7.326 7.373 7.150 7.176 116,386 -0.13(-1.78%)
Oct 05, 2020 7.339 7.339 7.248 7.307 34,635 +0.00(+0.00%)
Oct 02, 2020 7.157 7.333 7.131 7.307 40,195 +0.06(+0.81%)
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.