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 (%)
Apr 28, 2023 6.446 6.490 6.381 6.420 53,764 +0.03(+0.55%)
Apr 27, 2023 6.377 6.455 6.342 6.385 97,155 +0.06(+0.96%)
Apr 26, 2023 6.290 6.402 6.273 6.324 120,850 +0.04(+0.69%)
Apr 25, 2023 6.298 6.350 6.230 6.281 95,410 -0.01(-0.14%)
Apr 24, 2023 6.212 6.307 6.178 6.290 79,284 +0.08(+1.25%)
Apr 21, 2023 6.281 6.290 6.161 6.212 63,072 +0.01(+0.14%)
Apr 20, 2023 6.186 6.247 6.169 6.204 61,215 +0.01(+0.14%)
Apr 19, 2023 6.100 6.247 6.092 6.195 103,209 +0.11(+1.84%)
Apr 18, 2023 6.066 6.118 6.062 6.083 68,635 +0.03(+0.43%)
Apr 17, 2023 6.023 6.092 5.988 6.057 60,028 +0.03(+0.43%)
Apr 14, 2023 6.118 6.118 6.006 6.031 74,882 -0.05(-0.85%)
Apr 13, 2023 6.118 6.177 6.014 6.083 156,835 -0.01(-0.14%)
Apr 12, 2023 6.230 6.281 6.092 6.092 439,504 -0.16(-2.62%)
Apr 11, 2023 6.230 6.280 6.118 6.255 45,968 +0.11(+1.82%)
Apr 10, 2023 6.212 6.307 6.077 6.143 79,024 -0.10(-1.66%)
Apr 06, 2023 6.298 6.359 6.238 6.247 50,051 -0.03(-0.41%)
Apr 05, 2023 6.126 6.359 6.126 6.273 51,927 +0.09(+1.53%)
Apr 04, 2023 6.273 6.290 6.143 6.178 74,519 -0.04(-0.69%)
Apr 03, 2023 6.290 6.333 6.212 6.221 86,307 -0.07(-1.10%)
Mar 31, 2023 6.204 6.316 6.203 6.290 59,706 +0.08(+1.25%)
Mar 30, 2023 6.204 6.319 6.161 6.212 62,381 -0.02(-0.28%)
Mar 29, 2023 6.161 6.247 6.136 6.230 111,420 +0.13(+2.09%)
Mar 28, 2023 6.153 6.153 6.076 6.102 149,607 -0.03(-0.42%)
Mar 27, 2023 6.170 6.178 6.093 6.127 115,280 +0.08(+1.27%)
Mar 24, 2023 5.880 6.059 5.838 6.051 60,972 +0.12(+2.01%)
Mar 23, 2023 5.991 6.136 5.914 5.931 110,368 -0.03(-0.43%)
Mar 22, 2023 6.051 6.059 5.948 5.957 90,381 -0.09(-1.55%)
Mar 21, 2023 5.965 6.127 5.880 6.051 120,393 +0.09(+1.43%)
Mar 20, 2023 6.025 6.093 5.923 5.965 128,852 -0.03(-0.43%)
Mar 17, 2023 5.991 6.042 5.857 5.991 149,653 -0.06(-0.99%)
Mar 16, 2023 5.914 6.093 5.914 6.051 99,989 +0.06(+1.00%)
Mar 15, 2023 6.204 6.255 5.940 5.991 177,396 -0.35(-5.51%)
Mar 14, 2023 6.136 6.409 6.113 6.340 127,207 +0.27(+4.49%)
Mar 13, 2023 5.974 6.110 5.821 6.068 127,896 +0.03(+0.57%)
Mar 10, 2023 6.170 6.221 5.974 6.034 154,216 -0.20(-3.15%)
Mar 09, 2023 6.391 6.426 6.221 6.230 118,941 -0.21(-3.31%)
Mar 08, 2023 6.596 6.596 6.380 6.443 143,473 -0.16(-2.45%)
Mar 07, 2023 6.613 6.766 6.570 6.605 126,045 +0.19(+2.92%)
Mar 06, 2023 6.443 6.502 6.392 6.417 82,414 -0.01(-0.13%)
Mar 03, 2023 6.460 6.460 6.383 6.426 85,303 +0.03(+0.53%)
Mar 02, 2023 6.400 6.477 6.359 6.391 71,045 -0.03(-0.40%)
Mar 01, 2023 6.613 6.639 6.391 6.417 168,083 -0.20(-2.96%)
Feb 28, 2023 6.622 6.707 6.613 6.613 62,744 -0.03(-0.39%)
Feb 27, 2023 6.690 6.707 6.617 6.639 91,417 +0.03(+0.39%)
Feb 24, 2023 6.672 6.714 6.596 6.613 132,740 -0.08(-1.14%)
Feb 23, 2023 6.664 6.714 6.613 6.689 89,250 +0.08(+1.15%)
Feb 22, 2023 6.613 6.655 6.579 6.613 66,976 +0.02(+0.26%)
Feb 21, 2023 6.723 6.723 6.571 6.596 84,695 -0.13(-1.88%)
Feb 17, 2023 6.740 6.765 6.596 6.723 236,952 +0.01(+0.13%)
Feb 16, 2023 6.579 6.714 6.551 6.714 80,618 +0.12(+1.79%)
Feb 15, 2023 6.630 6.630 6.537 6.596 55,428 -0.04(-0.64%)
Feb 14, 2023 6.613 6.647 6.554 6.638 59,152 +0.00(+0.00%)
Feb 13, 2023 6.588 6.638 6.524 6.638 58,616 +0.08(+1.29%)
Feb 10, 2023 6.512 6.554 6.478 6.554 47,952 +0.03(+0.39%)
Feb 09, 2023 6.638 6.672 6.503 6.529 86,624 -0.05(-0.77%)
Feb 08, 2023 6.605 6.621 6.554 6.579 50,660 -0.02(-0.26%)
Feb 07, 2023 6.512 6.642 6.444 6.596 82,338 +0.03(+0.39%)
Feb 06, 2023 6.765 6.765 6.513 6.571 105,942 -0.17(-2.50%)
Feb 03, 2023 6.672 6.765 6.664 6.740 81,768 +0.02(+0.25%)
Feb 02, 2023 6.748 6.773 6.706 6.723 209,565 -0.03(-0.37%)
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.