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 (%)
Jul 29, 2022 6.848 6.992 6.768 6.792 152,982 -0.02(-0.35%)
Jul 28, 2022 6.704 6.816 6.592 6.816 163,949 +0.19(+2.90%)
Jul 27, 2022 6.577 6.678 6.490 6.624 239,048 +0.12(+1.82%)
Jul 26, 2022 6.490 6.545 6.379 6.506 99,319 +0.02(+0.24%)
Jul 25, 2022 6.450 6.490 6.379 6.490 112,492 +0.10(+1.61%)
Jul 22, 2022 6.411 6.474 6.332 6.387 127,519 -0.04(-0.62%)
Jul 21, 2022 6.300 6.427 6.229 6.427 117,872 +0.15(+2.40%)
Jul 20, 2022 6.245 6.324 6.225 6.276 76,919 +0.07(+1.15%)
Jul 19, 2022 6.126 6.284 6.126 6.205 103,088 +0.16(+2.62%)
Jul 18, 2022 6.213 6.221 6.039 6.047 89,899 -0.15(-2.43%)
Jul 15, 2022 6.118 6.229 5.996 6.197 79,301 +0.17(+2.89%)
Jul 14, 2022 6.047 6.076 5.960 6.023 103,027 -0.09(-1.42%)
Jul 13, 2022 6.031 6.110 5.961 6.110 67,415 +0.06(+0.92%)
Jul 12, 2022 6.086 6.201 6.047 6.055 58,424 -0.05(-0.78%)
Jul 11, 2022 6.118 6.245 6.055 6.102 93,709 -0.02(-0.39%)
Jul 08, 2022 6.134 6.134 6.015 6.126 74,430 +0.01(+0.13%)
Jul 07, 2022 6.150 6.181 6.023 6.118 118,698 +0.05(+0.78%)
Jul 06, 2022 6.126 6.157 6.007 6.070 82,794 -0.02(-0.39%)
Jul 05, 2022 6.062 6.126 5.936 6.094 99,350 -0.01(-0.13%)
Jul 01, 2022 5.920 6.102 5.888 6.102 122,736 +0.19(+3.21%)
Jun 30, 2022 5.770 5.981 5.738 5.912 113,553 +0.04(+0.67%)
Jun 29, 2022 5.983 5.983 5.770 5.873 183,588 -0.15(-2.50%)
Jun 28, 2022 5.905 6.093 5.905 6.023 166,756 +0.09(+1.59%)
Jun 27, 2022 5.921 6.125 5.843 5.929 155,342 +0.01(+0.13%)
Jun 24, 2022 5.780 5.926 5.772 5.921 172,634 +0.16(+2.72%)
Jun 23, 2022 5.490 5.764 5.490 5.764 95,425 +0.23(+4.25%)
Jun 22, 2022 5.475 5.616 5.451 5.529 126,961 +0.13(+2.32%)
Jun 21, 2022 5.326 5.573 5.310 5.404 122,304 +0.10(+1.92%)
Jun 17, 2022 5.091 5.329 5.013 5.302 218,718 +0.21(+4.15%)
Jun 16, 2022 5.498 5.498 5.041 5.091 213,641 -0.27(-4.97%)
Jun 15, 2022 5.318 5.428 5.161 5.357 236,097 +0.04(+0.74%)
Jun 14, 2022 5.483 5.522 5.271 5.318 229,925 -0.22(-3.96%)
Jun 13, 2022 6.140 6.183 5.483 5.537 455,637 -0.71(-11.40%)
Jun 10, 2022 6.305 6.340 6.164 6.250 100,931 -0.09(-1.48%)
Jun 09, 2022 6.274 6.422 6.274 6.344 63,942 +0.05(+0.75%)
Jun 08, 2022 6.375 6.399 6.274 6.297 40,909 -0.13(-1.95%)
Jun 07, 2022 6.289 6.422 6.289 6.422 113,387 +0.11(+1.74%)
Jun 06, 2022 6.407 6.465 6.289 6.313 93,502 -0.09(-1.47%)
Jun 03, 2022 6.462 6.469 6.383 6.407 45,062 -0.02(-0.24%)
Jun 02, 2022 6.462 6.509 6.407 6.422 85,621 -0.04(-0.61%)
Jun 01, 2022 6.422 6.462 6.267 6.462 109,563 +0.07(+1.10%)
May 31, 2022 6.430 6.430 6.313 6.391 120,267 -0.04(-0.61%)
May 27, 2022 6.352 6.430 6.274 6.430 115,325 +0.17(+2.75%)
May 26, 2022 6.204 6.382 6.192 6.258 183,734 +0.08(+1.25%)
May 25, 2022 6.165 6.250 6.134 6.180 95,140 +0.04(+0.63%)
May 24, 2022 6.049 6.180 5.963 6.142 121,505 +0.07(+1.15%)
May 23, 2022 6.056 6.142 5.971 6.072 148,758 +0.13(+2.22%)
May 20, 2022 6.080 6.142 5.816 5.940 282,953 -0.08(-1.29%)
May 19, 2022 6.126 6.219 5.979 6.018 239,728 -0.17(-2.76%)
May 18, 2022 6.211 6.266 6.134 6.188 125,494 -0.02(-0.37%)
May 17, 2022 6.250 6.257 6.144 6.211 86,415 +0.03(+0.50%)
May 16, 2022 6.289 6.359 6.173 6.180 130,838 -0.16(-2.45%)
May 13, 2022 6.118 6.359 6.118 6.335 204,072 +0.26(+4.34%)
May 12, 2022 6.142 6.176 5.937 6.072 253,710 -0.13(-2.12%)
May 11, 2022 6.188 6.281 6.087 6.204 243,062 +0.04(+0.63%)
May 10, 2022 6.304 6.390 6.049 6.165 322,922 -0.06(-1.00%)
May 09, 2022 6.591 6.591 6.173 6.227 370,094 -0.37(-5.64%)
May 06, 2022 6.669 6.762 6.541 6.599 187,217 -0.09(-1.28%)
May 05, 2022 6.894 6.956 6.615 6.684 172,487 -0.25(-3.58%)
May 04, 2022 6.762 6.933 6.688 6.933 320,953 +0.19(+2.88%)
May 03, 2022 6.545 6.739 6.351 6.739 460,721 +0.21(+3.21%)
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.