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 -0.040 (-0.57%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 18, 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, 2021 7.653 7.785 7.616 7.646 572,291 -0.15(-1.89%)
Dec 30, 2021 7.859 7.907 7.763 7.793 267,093 -0.11(-1.40%)
Dec 29, 2021 7.910 7.925 7.837 7.903 149,263 -0.01(-0.09%)
Dec 28, 2021 7.852 7.969 7.852 7.910 195,564 +0.06(+0.74%)
Dec 27, 2021 7.903 7.910 7.743 7.852 327,408 -0.04(-0.46%)
Dec 23, 2021 7.692 7.961 7.692 7.889 391,333 +0.20(+2.56%)
Dec 22, 2021 7.597 7.765 7.590 7.692 213,916 +0.09(+1.25%)
Dec 21, 2021 7.488 7.684 7.473 7.597 296,037 +0.17(+2.26%)
Dec 20, 2021 7.378 7.486 7.152 7.429 342,688 +0.04(+0.49%)
Dec 17, 2021 7.626 7.626 7.371 7.393 1,396,065 -0.21(-2.78%)
Dec 16, 2021 7.684 7.728 7.590 7.604 444,154 -0.01(-0.10%)
Dec 15, 2021 7.582 7.677 7.480 7.612 393,243 +0.01(+0.19%)
Dec 14, 2021 7.509 7.706 7.509 7.597 451,329 -0.01(-0.10%)
Dec 13, 2021 8.071 8.085 7.437 7.604 985,094 -0.47(-5.78%)
Dec 10, 2021 8.173 8.195 8.042 8.071 153,862 -0.09(-1.16%)
Dec 09, 2021 8.260 8.260 8.100 8.166 203,570 -0.09(-1.15%)
Dec 08, 2021 8.100 8.297 8.027 8.260 287,406 +0.22(+2.72%)
Dec 07, 2021 7.889 8.100 7.874 8.042 301,253 +0.12(+1.57%)
Dec 06, 2021 7.663 7.932 7.648 7.918 343,584 +0.26(+3.33%)
Dec 03, 2021 7.779 7.787 7.626 7.663 319,977 -0.12(-1.59%)
Dec 02, 2021 7.765 7.830 7.619 7.787 314,787 +0.07(+0.95%)
Dec 01, 2021 7.932 7.976 7.692 7.714 387,644 -0.09(-1.12%)
Nov 30, 2021 8.093 8.144 7.750 7.801 655,179 -0.35(-4.29%)
Nov 29, 2021 8.311 8.370 8.078 8.151 331,586 -0.08(-0.97%)
Nov 26, 2021 8.238 8.275 8.029 8.231 297,104 -0.04(-0.52%)
Nov 24, 2021 8.267 8.311 8.238 8.275 211,762 +0.01(+0.17%)
Nov 23, 2021 8.376 8.376 8.188 8.260 270,931 -0.09(-1.12%)
Nov 22, 2021 8.491 8.491 8.347 8.354 299,700 -0.12(-1.45%)
Nov 19, 2021 8.491 8.499 8.441 8.477 119,480 -0.08(-0.93%)
Nov 18, 2021 8.593 8.556 8.484 8.556 278,484 -0.01(-0.17%)
Nov 17, 2021 8.556 8.571 8.499 8.571 166,733 -0.01(-0.08%)
Nov 16, 2021 8.564 8.607 8.528 8.578 154,605 +0.01(+0.08%)
Nov 15, 2021 8.571 8.672 8.542 8.571 144,591 -0.01(-0.17%)
Nov 12, 2021 8.593 8.629 8.549 8.585 137,778 -0.03(-0.34%)
Nov 11, 2021 8.621 8.658 8.593 8.614 146,697 -0.02(-0.25%)
Nov 10, 2021 8.600 8.636 170,021 +0.03(+0.34%)
Nov 09, 2021 8.672 8.679 8.600 8.607 194,915 +0.01(+0.08%)
Nov 08, 2021 8.672 8.708 8.593 8.600 447,850 -0.13(-1.49%)
Nov 05, 2021 8.759 8.817 8.730 8.730 246,313 +0.04(+0.50%)
Nov 04, 2021 8.744 8.817 8.665 8.687 404,188 -0.07(-0.83%)
Nov 03, 2021 8.744 8.831 8.685 8.759 430,711 -0.09(-0.98%)
Nov 02, 2021 8.874 8.874 8.752 8.846 374,936 +0.04(+0.41%)
Nov 01, 2021 8.802 8.889 8.766 8.809 193,153 +0.04(+0.41%)
Oct 29, 2021 8.788 8.809 8.715 8.773 231,359 -0.02(-0.25%)
Oct 28, 2021 8.838 8.860 8.679 8.795 255,889 -0.04(-0.41%)
Oct 27, 2021 8.831 8.860 8.781 8.831 183,885 +0.02(+0.24%)
Oct 26, 2021 8.888 8.810 8.810 350,746 -0.05(-0.57%)
Oct 25, 2021 8.838 8.917 8.817 8.860 368,039 +0.02(+0.24%)
Oct 22, 2021 8.824 8.838 8.767 8.838 174,189 +0.01(+0.16%)
Oct 21, 2021 8.838 8.906 8.781 8.824 408,549 +0.01(+0.08%)
Oct 20, 2021 8.781 8.881 8.759 8.817 464,843 +0.05(+0.57%)
Oct 19, 2021 8.781 8.874 8.716 8.767 607,974 +0.09(+0.99%)
Oct 18, 2021 8.709 8.767 8.566 8.681 905,255 +0.22(+2.54%)
Oct 15, 2021 8.516 8.552 8.465 8.465 131,891 -0.02(-0.25%)
Oct 14, 2021 8.487 8.508 8.458 8.487 81,119 +0.04(+0.51%)
Oct 13, 2021 8.465 8.487 8.351 8.444 178,685 -0.02(-0.25%)
Oct 12, 2021 8.465 8.572 8.401 8.465 244,042 +0.09(+1.11%)
Oct 11, 2021 8.394 8.501 8.372 8.372 152,346 -0.01(-0.17%)
Oct 08, 2021 8.179 8.420 8.179 8.387 189,003 +0.26(+3.17%)
Oct 07, 2021 8.200 8.243 8.129 8.129 67,400 -0.06(-0.70%)
Oct 06, 2021 8.150 8.200 8.071 8.186 54,377 +0.01(+0.09%)
Oct 05, 2021 8.164 8.245 8.143 8.179 82,673 +0.04(+0.44%)
Oct 04, 2021 8.064 8.207 8.064 8.143 114,895 +0.11(+1.34%)
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.