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 (%)
May 28, 2021 8.410 8.410 8.329 8.356 63,129 -0.03(-0.41%)
May 27, 2021 8.410 8.410 8.349 8.390 62,813 +0.00(+0.00%)
May 26, 2021 8.376 8.417 8.376 8.390 45,070 +0.01(+0.16%)
May 25, 2021 8.417 8.465 8.376 8.376 99,333 -0.05(-0.57%)
May 24, 2021 8.383 8.444 8.369 8.424 60,001 +0.04(+0.49%)
May 21, 2021 8.472 8.472 8.356 8.383 107,439 -0.02(-0.24%)
May 20, 2021 8.342 8.475 8.254 8.404 124,743 +0.07(+0.82%)
May 19, 2021 8.267 8.342 8.206 8.335 107,546 +0.06(+0.74%)
May 18, 2021 8.267 8.329 8.240 8.274 45,704 +0.01(+0.16%)
May 17, 2021 8.131 8.274 8.131 8.261 59,450 +0.08(+1.00%)
May 14, 2021 7.981 8.250 7.954 8.179 137,675 +0.22(+2.83%)
May 13, 2021 7.777 7.981 7.777 7.954 87,071 +0.15(+1.92%)
May 12, 2021 8.131 8.155 7.784 7.804 201,863 -0.33(-4.10%)
May 11, 2021 8.220 8.220 8.118 8.138 115,333 -0.05(-0.58%)
May 10, 2021 8.247 8.336 8.179 8.186 130,193 -0.07(-0.83%)
May 07, 2021 8.233 8.322 8.233 8.254 56,587 -0.01(-0.08%)
May 06, 2021 8.226 8.274 8.179 8.261 81,243 +0.01(+0.08%)
May 05, 2021 8.233 8.281 8.172 8.254 147,845 +0.03(+0.33%)
May 04, 2021 8.615 8.615 8.213 8.226 250,139 -0.39(-4.51%)
May 03, 2021 8.587 8.642 8.472 8.615 132,342 +0.14(+1.69%)
Apr 30, 2021 8.492 8.492 8.424 8.472 79,588 -0.01(-0.16%)
Apr 29, 2021 8.540 8.567 8.472 8.485 82,187 -0.05(-0.64%)
Apr 28, 2021 8.506 8.550 8.478 8.540 103,217 +0.04(+0.48%)
Apr 27, 2021 8.444 8.533 8.376 8.499 205,455 +0.12(+1.38%)
Apr 26, 2021 8.376 8.465 8.315 8.383 129,444 +0.08(+0.98%)
Apr 23, 2021 8.247 8.356 8.247 8.301 75,183 +0.08(+0.99%)
Apr 22, 2021 8.186 8.281 8.186 8.220 50,389 +0.02(+0.25%)
Apr 21, 2021 8.199 8.261 8.172 8.199 142,903 -0.04(-0.50%)
Apr 20, 2021 8.220 8.264 8.172 8.240 79,491 +0.03(+0.33%)
Apr 19, 2021 8.254 8.267 8.179 8.213 120,199 -0.06(-0.74%)
Apr 16, 2021 8.335 8.342 8.274 8.274 86,637 -0.03(-0.33%)
Apr 15, 2021 8.349 8.349 8.274 8.301 102,897 +0.00(+0.00%)
Apr 14, 2021 8.349 8.417 8.281 8.301 82,794 -0.09(-1.06%)
Apr 13, 2021 8.369 8.390 8.308 8.390 60,740 +0.02(+0.24%)
Apr 12, 2021 8.356 8.383 8.274 8.369 86,330 +0.01(+0.08%)
Apr 09, 2021 8.383 8.383 8.295 8.363 72,246 -0.01(-0.16%)
Apr 08, 2021 8.267 8.383 8.261 8.376 67,809 +0.09(+1.07%)
Apr 07, 2021 8.288 8.342 8.251 8.288 140,399 -0.03(-0.33%)
Apr 06, 2021 8.281 8.335 8.206 8.315 117,461 +0.04(+0.49%)
Apr 05, 2021 8.458 8.492 8.165 8.274 254,647 -0.12(-1.46%)
Apr 01, 2021 8.383 8.426 8.308 8.397 83,994 +0.01(+0.16%)
Mar 31, 2021 8.485 8.485 8.356 8.383 80,182 -0.08(-0.97%)
Mar 30, 2021 8.431 8.491 8.363 8.465 123,318 +0.03(+0.40%)
Mar 29, 2021 8.411 8.534 8.338 8.431 108,693 +0.02(+0.24%)
Mar 26, 2021 8.344 8.411 8.264 8.411 88,296 +0.16(+1.94%)
Mar 25, 2021 8.284 8.331 8.164 8.251 112,253 +0.03(+0.32%)
Mar 24, 2021 8.417 8.511 8.224 8.224 85,121 -0.10(-1.20%)
Mar 23, 2021 8.557 8.562 8.324 8.324 107,299 -0.27(-3.18%)
Mar 22, 2021 8.384 8.624 8.318 8.597 261,774 +0.28(+3.36%)
Mar 19, 2021 8.338 8.451 8.304 8.318 225,696 -0.02(-0.24%)
Mar 18, 2021 8.451 8.451 8.308 8.338 76,582 -0.11(-1.26%)
Mar 17, 2021 8.364 8.444 8.298 8.444 68,306 +0.09(+1.04%)
Mar 16, 2021 8.397 8.457 8.298 8.358 128,448 +0.01(+0.08%)
Mar 15, 2021 8.424 8.484 8.324 8.351 237,382 -0.04(-0.48%)
Mar 12, 2021 8.358 8.391 8.284 8.391 100,760 +0.11(+1.29%)
Mar 11, 2021 8.324 8.391 8.231 8.284 93,221 +0.00(+0.00%)
Mar 10, 2021 8.338 8.464 8.151 8.284 261,645 -0.04(-0.48%)
Mar 09, 2021 8.377 8.437 8.278 8.324 96,166 +0.01(+0.08%)
Mar 08, 2021 8.271 8.511 8.211 8.318 126,768 +0.09(+1.05%)
Mar 05, 2021 8.278 8.284 8.025 8.231 186,653 +0.00(+0.00%)
Mar 04, 2021 8.291 8.411 8.098 8.231 213,010 -0.09(-1.12%)
Mar 03, 2021 8.258 8.358 8.258 8.324 205,299 +0.03(+0.40%)
Mar 02, 2021 8.184 8.338 8.171 8.291 75,802 +0.08(+0.97%)
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.