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 (%)
Aug 31, 2020 7.501 7.520 7.298 7.308 111,463 -0.15(-2.07%)
Aug 28, 2020 7.269 7.520 7.199 7.462 108,191 +0.24(+3.39%)
Aug 27, 2020 7.379 7.398 7.186 7.218 98,354 -0.14(-1.92%)
Aug 26, 2020 7.417 7.417 7.321 7.359 50,767 -0.03(-0.44%)
Aug 25, 2020 7.398 7.437 7.269 7.392 148,015 -0.01(-0.09%)
Aug 24, 2020 7.173 7.469 7.057 7.398 137,964 +0.30(+4.26%)
Aug 21, 2020 7.108 7.154 7.051 7.096 135,395 +0.00(+0.00%)
Aug 20, 2020 7.070 7.173 7.063 7.096 36,864 -0.02(-0.27%)
Aug 19, 2020 7.044 7.218 7.044 7.115 93,338 +0.03(+0.36%)
Aug 18, 2020 7.006 7.134 6.961 7.089 88,410 +0.05(+0.73%)
Aug 17, 2020 7.025 7.063 6.954 7.038 75,961 -0.01(-0.09%)
Aug 14, 2020 7.025 7.108 6.928 7.044 77,257 +0.04(+0.55%)
Aug 13, 2020 6.883 7.012 6.864 7.006 111,268 +0.05(+0.74%)
Aug 12, 2020 7.141 7.154 6.909 6.954 125,536 -0.10(-1.46%)
Aug 11, 2020 7.314 7.353 7.031 7.057 137,745 -0.19(-2.66%)
Aug 10, 2020 7.121 7.295 7.121 7.250 130,731 +0.18(+2.55%)
Aug 07, 2020 7.070 7.099 6.935 7.070 108,502 -0.01(-0.09%)
Aug 06, 2020 7.237 7.237 6.989 7.076 121,616 -0.14(-1.87%)
Aug 05, 2020 7.186 7.237 7.047 7.211 197,854 +0.14(+2.00%)
Aug 04, 2020 7.141 7.141 6.993 7.070 97,852 -0.06(-0.90%)
Aug 03, 2020 7.141 7.160 7.044 7.134 154,877 +0.03(+0.36%)
Jul 31, 2020 7.237 7.237 6.948 7.108 114,098 -0.10(-1.34%)
Jul 30, 2020 7.063 7.231 6.967 7.205 134,726 +0.12(+1.63%)
Jul 29, 2020 7.012 7.089 6.954 7.089 72,818 +0.12(+1.66%)
Jul 28, 2020 6.748 7.009 6.748 6.973 105,740 +0.17(+2.46%)
Jul 27, 2020 6.755 6.813 6.677 6.806 52,417 +0.10(+1.44%)
Jul 24, 2020 6.800 6.851 6.639 6.710 85,029 -0.10(-1.51%)
Jul 23, 2020 6.877 6.935 6.793 6.813 82,598 -0.08(-1.12%)
Jul 22, 2020 6.928 6.961 6.838 6.890 113,245 -0.02(-0.28%)
Jul 21, 2020 6.716 6.909 6.716 6.909 127,112 +0.19(+2.87%)
Jul 20, 2020 6.716 6.723 6.568 6.716 96,065 +0.05(+0.68%)
Jul 17, 2020 6.665 6.729 6.594 6.671 114,254 -0.01(-0.19%)
Jul 16, 2020 6.542 6.755 6.542 6.684 118,483 +0.09(+1.37%)
Jul 15, 2020 6.504 6.703 6.504 6.594 198,541 +0.19(+3.02%)
Jul 14, 2020 6.253 6.439 6.238 6.401 92,325 +0.15(+2.37%)
Jul 13, 2020 6.375 6.375 6.195 6.253 123,037 -0.06(-1.02%)
Jul 10, 2020 6.195 6.337 6.195 6.317 152,028 +0.09(+1.45%)
Jul 09, 2020 6.491 6.491 6.008 6.227 373,594 -0.23(-3.59%)
Jul 08, 2020 6.356 6.497 6.272 6.459 179,750 +0.10(+1.52%)
Jul 07, 2020 6.517 6.517 6.356 6.362 132,382 -0.18(-2.75%)
Jul 06, 2020 6.472 6.562 6.349 6.542 174,560 +0.10(+1.60%)
Jul 02, 2020 6.530 6.613 6.439 6.439 201,460 -0.08(-1.28%)
Jul 01, 2020 6.697 6.710 6.472 6.523 176,458 -0.10(-1.55%)
Jun 30, 2020 6.549 6.723 6.407 6.626 399,443 +0.12(+1.78%)
Jun 29, 2020 6.292 6.547 6.221 6.510 177,972 +0.21(+3.27%)
Jun 26, 2020 6.479 6.536 6.254 6.304 1,721,847 -0.23(-3.54%)
Jun 25, 2020 6.323 6.551 6.323 6.536 209,731 +0.18(+2.75%)
Jun 24, 2020 6.448 6.501 6.254 6.361 189,321 -0.09(-1.36%)
Jun 23, 2020 6.492 6.555 6.423 6.448 355,959 +0.01(+0.19%)
Jun 22, 2020 6.567 6.567 6.379 6.436 274,307 -0.07(-1.06%)
Jun 19, 2020 6.505 6.655 6.454 6.505 228,161 +0.06(+0.97%)
Jun 18, 2020 6.636 6.748 6.436 6.442 301,483 -0.23(-3.47%)
Jun 17, 2020 6.786 6.817 6.630 6.673 192,879 -0.09(-1.39%)
Jun 16, 2020 6.805 6.892 6.598 6.767 167,659 +0.19(+2.85%)
Jun 15, 2020 6.498 6.673 6.223 6.580 134,294 +0.03(+0.48%)
Jun 12, 2020 6.304 6.567 6.301 6.548 190,428 +0.40(+6.51%)
Jun 11, 2020 6.386 6.398 6.079 6.148 294,338 -0.40(-6.11%)
Jun 10, 2020 6.630 6.708 6.323 6.548 161,646 -0.11(-1.69%)
Jun 09, 2020 6.798 6.811 6.536 6.661 203,129 -0.24(-3.53%)
Jun 08, 2020 6.479 6.955 6.461 6.905 326,882 +0.51(+8.02%)
Jun 05, 2020 6.717 6.949 6.354 6.392 445,131 -0.11(-1.73%)
Jun 04, 2020 6.129 6.561 6.129 6.505 283,549 +0.34(+5.58%)
Jun 03, 2020 6.017 6.286 6.017 6.161 213,426 +0.14(+2.39%)
Jun 02, 2020 6.148 6.204 6.004 6.017 245,329 -0.06(-0.93%)
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.