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, 2022 6.527 6.575 6.479 6.519 97,674 -0.02(-0.37%)
Aug 30, 2022 6.753 6.777 6.503 6.543 139,940 -0.20(-2.99%)
Aug 29, 2022 6.721 6.825 6.688 6.745 128,805 -0.07(-1.06%)
Aug 26, 2022 6.857 6.889 6.761 6.817 139,377 +0.02(+0.23%)
Aug 25, 2022 6.817 6.857 6.769 6.801 117,641 -0.02(-0.23%)
Aug 24, 2022 6.833 6.849 6.777 6.817 92,341 -0.01(-0.12%)
Aug 23, 2022 6.697 6.829 6.697 6.825 90,732 +0.14(+2.15%)
Aug 22, 2022 6.729 6.793 6.617 6.681 135,871 -0.14(-1.99%)
Aug 19, 2022 6.793 6.817 6.753 6.817 76,233 -0.02(-0.35%)
Aug 18, 2022 6.905 6.905 6.817 6.841 39,203 -0.02(-0.35%)
Aug 17, 2022 6.913 6.913 6.809 6.865 134,309 -0.08(-1.15%)
Aug 16, 2022 6.985 6.985 6.897 6.945 135,602 -0.03(-0.46%)
Aug 15, 2022 6.953 6.993 6.873 6.977 162,710 -0.02(-0.23%)
Aug 12, 2022 7.025 7.064 6.937 6.993 113,055 +0.06(+0.81%)
Aug 11, 2022 6.913 6.980 6.824 6.937 163,193 +0.05(+0.70%)
Aug 10, 2022 7.025 7.033 6.857 6.889 108,816 -0.09(-1.26%)
Aug 09, 2022 6.945 7.001 6.881 6.977 75,214 +0.06(+0.81%)
Aug 08, 2022 6.697 6.921 6.697 6.921 115,150 +0.22(+3.22%)
Aug 05, 2022 6.641 6.753 6.593 6.705 78,330 +0.05(+0.72%)
Aug 04, 2022 6.737 6.737 6.649 6.657 93,696 -0.12(-1.77%)
Aug 03, 2022 6.809 6.857 6.761 6.777 92,195 +0.00(+0.00%)
Aug 02, 2022 6.873 6.873 6.753 6.777 81,605 -0.11(-1.62%)
Aug 01, 2022 6.769 6.913 6.593 6.889 158,851 +0.10(+1.41%)
Jul 29, 2022 6.849 6.993 6.769 6.793 152,969 -0.02(-0.35%)
Jul 28, 2022 6.705 6.817 6.593 6.817 163,935 +0.19(+2.90%)
Jul 27, 2022 6.577 6.678 6.490 6.625 239,028 +0.12(+1.82%)
Jul 26, 2022 6.490 6.546 6.380 6.506 99,310 +0.02(+0.24%)
Jul 25, 2022 6.451 6.490 6.380 6.490 112,482 +0.10(+1.61%)
Jul 22, 2022 6.411 6.475 6.332 6.388 127,508 -0.04(-0.62%)
Jul 21, 2022 6.300 6.427 6.229 6.427 117,862 +0.15(+2.40%)
Jul 20, 2022 6.245 6.324 6.226 6.277 76,913 +0.07(+1.15%)
Jul 19, 2022 6.126 6.285 6.126 6.205 103,079 +0.16(+2.62%)
Jul 18, 2022 6.213 6.221 6.039 6.047 89,892 -0.15(-2.43%)
Jul 15, 2022 6.118 6.229 5.996 6.198 79,294 +0.17(+2.89%)
Jul 14, 2022 6.047 6.076 5.960 6.023 103,018 -0.09(-1.42%)
Jul 13, 2022 6.031 6.111 5.961 6.111 67,409 +0.06(+0.92%)
Jul 12, 2022 6.087 6.202 6.047 6.055 58,419 -0.05(-0.78%)
Jul 11, 2022 6.118 6.245 6.055 6.103 93,701 -0.02(-0.39%)
Jul 08, 2022 6.134 6.134 6.016 6.126 74,424 +0.01(+0.13%)
Jul 07, 2022 6.150 6.182 6.023 6.118 118,688 +0.05(+0.78%)
Jul 06, 2022 6.126 6.158 6.008 6.071 82,788 -0.02(-0.39%)
Jul 05, 2022 6.063 6.126 5.936 6.095 99,342 -0.01(-0.13%)
Jul 01, 2022 5.921 6.103 5.889 6.103 122,726 +0.19(+3.21%)
Jun 30, 2022 5.770 5.981 5.738 5.913 113,544 +0.04(+0.67%)
Jun 29, 2022 5.984 5.984 5.770 5.873 183,573 -0.15(-2.50%)
Jun 28, 2022 5.906 6.094 5.906 6.023 166,742 +0.09(+1.59%)
Jun 27, 2022 5.922 6.125 5.844 5.929 155,329 +0.01(+0.13%)
Jun 24, 2022 5.781 5.926 5.773 5.922 172,620 +0.16(+2.72%)
Jun 23, 2022 5.491 5.765 5.491 5.765 95,417 +0.23(+4.25%)
Jun 22, 2022 5.475 5.616 5.452 5.530 126,950 +0.13(+2.32%)
Jun 21, 2022 5.326 5.574 5.311 5.405 122,294 +0.10(+1.92%)
Jun 17, 2022 5.091 5.330 5.013 5.303 218,700 +0.21(+4.15%)
Jun 16, 2022 5.499 5.499 5.041 5.091 213,623 -0.27(-4.97%)
Jun 15, 2022 5.318 5.428 5.162 5.358 236,077 +0.04(+0.74%)
Jun 14, 2022 5.483 5.522 5.271 5.318 229,906 -0.22(-3.96%)
Jun 13, 2022 6.141 6.183 5.483 5.538 455,599 -0.71(-11.40%)
Jun 10, 2022 6.305 6.341 6.164 6.251 100,922 -0.09(-1.48%)
Jun 09, 2022 6.274 6.423 6.274 6.345 63,937 +0.05(+0.75%)
Jun 08, 2022 6.376 6.399 6.274 6.298 40,906 -0.13(-1.95%)
Jun 07, 2022 6.290 6.423 6.290 6.423 113,378 +0.11(+1.74%)
Jun 06, 2022 6.407 6.466 6.290 6.313 93,495 -0.09(-1.47%)
Jun 03, 2022 6.462 6.470 6.384 6.407 45,059 -0.02(-0.24%)
Jun 02, 2022 6.462 6.509 6.407 6.423 85,614 -0.04(-0.61%)
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.