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 (%)
Dec 30, 2022 5.763 5.788 5.630 5.730 141,237 -0.08(-1.29%)
Dec 29, 2022 5.872 5.880 5.772 5.805 143,507 +0.03(+0.58%)
Dec 28, 2022 5.986 6.009 5.747 5.772 93,737 -0.19(-3.19%)
Dec 27, 2022 6.027 6.069 5.920 5.961 87,100 -0.02(-0.28%)
Dec 23, 2022 5.970 5.978 5.904 5.978 52,647 +0.02(+0.28%)
Dec 22, 2022 5.904 5.961 5.805 5.961 71,699 +0.03(+0.56%)
Dec 21, 2022 5.904 5.986 5.871 5.928 121,831 +0.06(+0.98%)
Dec 20, 2022 5.862 5.895 5.714 5.871 83,767 +0.00(+0.00%)
Dec 19, 2022 5.821 5.970 5.821 5.871 133,283 +0.07(+1.14%)
Dec 16, 2022 5.838 5.916 5.805 5.805 139,974 -0.12(-1.95%)
Dec 15, 2022 5.904 5.945 5.817 5.920 64,388 +0.00(+0.00%)
Dec 14, 2022 5.904 5.970 5.829 5.920 106,123 +0.02(+0.42%)
Dec 13, 2022 5.978 6.094 5.871 5.895 119,029 -0.03(-0.56%)
Dec 12, 2022 5.945 5.945 5.879 5.928 23,459 +0.03(+0.56%)
Dec 09, 2022 5.879 5.986 5.871 5.895 51,399 -0.01(-0.14%)
Dec 08, 2022 5.879 5.937 5.829 5.904 49,425 +0.07(+1.27%)
Dec 07, 2022 5.805 5.871 5.763 5.829 109,486 +0.02(+0.43%)
Dec 06, 2022 5.862 5.895 5.788 5.805 102,581 -0.09(-1.54%)
Dec 05, 2022 6.069 6.094 5.871 5.895 140,062 -0.21(-3.38%)
Dec 02, 2022 5.937 6.102 5.879 6.102 107,203 +0.16(+2.64%)
Dec 01, 2022 5.970 6.077 5.945 5.945 323,641 -0.06(-0.96%)
Nov 30, 2022 5.953 6.047 5.887 6.003 143,975 +0.05(+0.83%)
Nov 29, 2022 5.986 6.011 5.945 5.953 75,455 +0.02(+0.28%)
Nov 28, 2022 6.035 6.035 5.904 5.937 211,326 -0.03(-0.55%)
Nov 25, 2022 6.051 6.052 5.961 5.969 73,906 +0.04(+0.69%)
Nov 23, 2022 5.863 5.986 5.863 5.928 57,236 +0.08(+1.40%)
Nov 22, 2022 5.912 5.920 5.814 5.847 136,232 -0.02(-0.28%)
Nov 21, 2022 5.863 5.909 5.839 5.863 107,175 +0.02(+0.28%)
Nov 18, 2022 5.765 5.847 5.757 5.847 66,930 +0.08(+1.42%)
Nov 17, 2022 5.732 5.814 5.700 5.765 43,247 -0.04(-0.70%)
Nov 16, 2022 5.798 5.836 5.659 5.806 49,740 -0.02(-0.42%)
Nov 15, 2022 5.765 5.920 5.765 5.830 120,895 +0.14(+2.44%)
Nov 14, 2022 5.716 5.770 5.577 5.692 146,207 -0.14(-2.38%)
Nov 11, 2022 5.765 5.969 5.716 5.830 131,525 +0.10(+1.71%)
Nov 10, 2022 5.667 5.806 5.667 5.732 120,720 +0.10(+1.74%)
Nov 09, 2022 5.643 5.724 5.561 5.635 139,210 +0.01(+0.15%)
Nov 08, 2022 5.553 5.716 5.553 5.626 86,345 +0.03(+0.58%)
Nov 07, 2022 5.586 5.594 5.479 5.594 83,341 +0.07(+1.18%)
Nov 04, 2022 5.430 5.537 5.398 5.528 57,680 +0.17(+3.20%)
Nov 03, 2022 5.422 5.422 5.194 5.357 80,578 -0.07(-1.20%)
Nov 02, 2022 5.553 5.798 5.422 5.422 97,082 -0.12(-2.21%)
Nov 01, 2022 5.610 5.610 5.381 5.545 126,819 +0.08(+1.49%)
Oct 31, 2022 5.553 5.651 5.406 5.463 146,678 -0.11(-2.05%)
Oct 28, 2022 5.479 5.602 5.479 5.577 61,218 -0.01(-0.15%)
Oct 27, 2022 5.675 5.757 5.520 5.586 156,415 -0.07(-1.16%)
Oct 26, 2022 5.553 5.675 5.499 5.651 133,631 +0.17(+3.13%)
Oct 25, 2022 5.243 5.511 5.194 5.479 126,682 +0.24(+4.52%)
Oct 24, 2022 5.308 5.341 5.169 5.243 84,202 +0.04(+0.78%)
Oct 21, 2022 5.243 5.269 5.128 5.202 80,523 +0.00(+0.00%)
Oct 20, 2022 5.275 5.308 5.096 5.202 77,208 -0.03(-0.62%)
Oct 19, 2022 5.308 5.332 5.161 5.234 42,625 -0.11(-1.99%)
Oct 18, 2022 5.349 5.430 5.234 5.341 70,110 +0.11(+2.03%)
Oct 17, 2022 5.251 5.390 5.194 5.234 51,042 +0.10(+1.91%)
Oct 14, 2022 5.251 5.316 5.112 5.136 53,420 -0.11(-2.18%)
Oct 13, 2022 5.096 5.259 5.046 5.251 68,348 +0.07(+1.26%)
Oct 12, 2022 5.169 5.259 5.030 5.185 126,437 +0.02(+0.47%)
Oct 11, 2022 4.736 5.234 4.736 5.161 93,093 +0.42(+8.78%)
Oct 10, 2022 5.079 5.079 4.736 4.744 82,378 -0.30(-5.99%)
Oct 07, 2022 5.112 5.210 5.014 5.047 89,080 -0.11(-2.06%)
Oct 06, 2022 5.185 5.243 5.055 5.153 66,278 -0.06(-1.10%)
Oct 05, 2022 5.430 5.430 5.128 5.210 85,849 -0.26(-4.78%)
Oct 04, 2022 4.973 5.496 4.972 5.471 266,675 +0.57(+11.67%)
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.