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 (%)
Jun 30, 2022 5.705 5.914 5.673 5.846 114,845 +0.04(+0.67%)
Jun 29, 2022 5.916 5.916 5.705 5.806 185,677 -0.15(-2.50%)
Jun 28, 2022 5.839 6.025 5.839 5.955 168,653 +0.09(+1.59%)
Jun 27, 2022 5.854 6.056 5.777 5.862 157,110 +0.01(+0.13%)
Jun 24, 2022 5.715 5.859 5.707 5.854 174,598 +0.15(+2.72%)
Jun 23, 2022 5.429 5.700 5.429 5.700 96,511 +0.23(+4.25%)
Jun 22, 2022 5.413 5.552 5.390 5.467 128,405 +0.12(+2.32%)
Jun 21, 2022 5.266 5.511 5.250 5.343 123,696 +0.10(+1.92%)
Jun 17, 2022 5.034 5.269 4.956 5.243 221,207 +0.21(+4.15%)
Jun 16, 2022 5.436 5.436 4.984 5.034 216,071 -0.26(-4.97%)
Jun 15, 2022 5.258 5.367 5.103 5.297 238,783 +0.04(+0.74%)
Jun 14, 2022 5.421 5.460 5.212 5.258 232,541 -0.22(-3.96%)
Jun 13, 2022 6.071 6.113 5.421 5.475 460,820 -0.70(-11.40%)
Jun 10, 2022 6.234 6.269 6.095 6.180 102,079 -0.09(-1.48%)
Jun 09, 2022 6.203 6.350 6.203 6.273 64,670 +0.05(+0.75%)
Jun 08, 2022 6.304 6.327 6.203 6.226 41,374 -0.12(-1.95%)
Jun 07, 2022 6.218 6.350 6.218 6.350 114,677 +0.11(+1.74%)
Jun 06, 2022 6.335 6.393 6.218 6.242 94,566 -0.09(-1.47%)
Jun 03, 2022 6.389 6.397 6.311 6.335 45,575 -0.02(-0.24%)
Jun 02, 2022 6.389 6.435 6.335 6.350 86,595 -0.04(-0.61%)
Jun 01, 2022 6.350 6.389 6.196 6.389 110,810 +0.07(+1.10%)
May 31, 2022 6.358 6.358 6.242 6.319 121,635 -0.04(-0.61%)
May 27, 2022 6.280 6.358 6.203 6.358 116,637 +0.17(+2.75%)
May 26, 2022 6.134 6.310 6.122 6.188 185,824 +0.08(+1.25%)
May 25, 2022 6.095 6.180 6.065 6.111 96,223 +0.04(+0.63%)
May 24, 2022 5.980 6.111 5.896 6.072 122,888 +0.07(+1.15%)
May 23, 2022 5.988 6.072 5.904 6.003 150,450 +0.13(+2.22%)
May 20, 2022 6.011 6.072 5.750 5.873 286,173 -0.08(-1.29%)
May 19, 2022 6.057 6.149 5.911 5.950 242,456 -0.17(-2.76%)
May 18, 2022 6.141 6.195 6.065 6.118 126,922 -0.02(-0.37%)
May 17, 2022 6.180 6.187 6.075 6.141 87,398 +0.03(+0.50%)
May 16, 2022 6.218 6.287 6.103 6.111 132,327 -0.15(-2.45%)
May 13, 2022 6.049 6.287 6.049 6.264 206,393 +0.26(+4.34%)
May 12, 2022 6.072 6.107 5.870 6.003 256,596 -0.13(-2.13%)
May 11, 2022 6.118 6.210 6.019 6.134 245,827 +0.04(+0.63%)
May 10, 2022 6.234 6.318 5.980 6.095 326,596 -0.06(-1.00%)
May 09, 2022 6.517 6.517 6.103 6.157 374,304 -0.37(-5.64%)
May 06, 2022 6.594 6.686 6.467 6.525 189,347 -0.08(-1.28%)
May 05, 2022 6.816 6.878 6.540 6.609 174,450 -0.25(-3.58%)
May 04, 2022 6.686 6.855 6.613 6.855 324,605 +0.19(+2.88%)
May 03, 2022 6.471 6.663 6.280 6.663 465,962 +0.21(+3.21%)
May 02, 2022 6.732 6.732 6.425 6.456 321,516 -0.28(-4.10%)
Apr 29, 2022 6.824 6.881 6.648 6.732 199,130 -0.13(-1.90%)
Apr 28, 2022 6.824 6.878 6.743 6.862 229,403 +0.08(+1.13%)
Apr 27, 2022 6.786 6.854 6.770 6.786 155,214 +0.01(+0.11%)
Apr 26, 2022 6.930 6.930 6.740 6.778 202,149 -0.11(-1.65%)
Apr 25, 2022 6.846 6.892 6.672 6.892 213,182 +0.11(+1.68%)
Apr 22, 2022 6.839 6.876 6.672 6.778 202,991 -0.04(-0.56%)
Apr 21, 2022 6.869 6.941 6.795 6.816 217,212 +0.03(+0.45%)
Apr 20, 2022 6.649 6.823 6.528 6.786 316,948 +0.16(+2.40%)
Apr 19, 2022 7.195 7.233 6.596 6.626 718,184 -0.55(-7.61%)
Apr 18, 2022 7.187 7.248 7.005 7.172 1,046,503 +0.07(+0.96%)
Apr 14, 2022 7.112 7.149 7.074 7.104 186,569 +0.03(+0.43%)
Apr 13, 2022 7.119 7.119 7.028 7.074 125,975 +0.04(+0.54%)
Apr 12, 2022 7.013 7.081 7.005 7.036 109,038 +0.01(+0.11%)
Apr 11, 2022 7.104 7.157 7.013 7.028 106,541 -0.10(-1.38%)
Apr 08, 2022 7.149 7.172 7.089 7.127 79,312 +0.01(+0.11%)
Apr 07, 2022 7.180 7.180 7.058 7.119 127,716 -0.06(-0.84%)
Apr 06, 2022 7.165 7.233 7.096 7.180 123,866 +0.01(+0.11%)
Apr 05, 2022 7.347 7.403 7.165 7.172 129,419 -0.17(-2.27%)
Apr 04, 2022 7.347 7.369 7.187 7.339 208,364 -0.02(-0.31%)
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.