Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.950 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 6.564 6.647 6.555 6.597 104,159 +0.07(+1.02%)
Jan 30, 2023 6.655 6.664 6.505 6.530 177,726 -0.16(-2.37%)
Jan 27, 2023 6.590 6.730 6.590 6.689 186,020 +0.12(+1.76%)
Jan 26, 2023 6.581 6.606 6.557 6.573 114,636 +0.00(+0.00%)
Jan 25, 2023 6.548 6.606 6.482 6.573 120,406 +0.02(+0.25%)
Jan 24, 2023 6.565 6.623 6.524 6.557 120,209 -0.05(-0.75%)
Jan 23, 2023 6.606 6.670 6.565 6.606 137,573 +0.02(+0.38%)
Jan 20, 2023 6.482 6.602 6.474 6.581 154,455 +0.11(+1.66%)
Jan 19, 2023 6.400 6.507 6.400 6.474 90,370 -0.01(-0.13%)
Jan 18, 2023 6.482 6.524 6.433 6.482 163,666 +0.00(+0.00%)
Jan 17, 2023 6.383 6.488 6.383 6.482 112,367 +0.12(+1.82%)
Jan 13, 2023 6.334 6.367 6.325 6.367 101,905 +0.00(+0.00%)
Jan 12, 2023 6.400 6.423 6.301 6.367 109,774 +0.00(+0.00%)
Jan 11, 2023 6.350 6.400 6.325 6.367 105,130 +0.09(+1.45%)
Jan 10, 2023 6.193 6.284 6.160 6.276 109,593 +0.12(+2.01%)
Jan 09, 2023 6.094 6.177 6.061 6.152 130,146 +0.12(+2.05%)
Jan 06, 2023 6.020 6.036 5.979 6.028 41,213 +0.01(+0.14%)
Jan 05, 2023 5.871 6.028 5.822 6.020 96,451 +0.11(+1.82%)
Jan 04, 2023 5.822 5.937 5.822 5.913 111,882 +0.12(+2.14%)
Jan 03, 2023 5.723 5.813 5.690 5.789 98,801 +0.12(+2.19%)
Dec 30, 2022 5.698 5.723 5.566 5.665 142,855 -0.07(-1.29%)
Dec 29, 2022 5.805 5.813 5.706 5.739 145,151 +0.03(+0.58%)
Dec 28, 2022 5.918 5.941 5.682 5.706 94,811 -0.19(-3.19%)
Dec 27, 2022 5.959 6.000 5.853 5.894 88,098 -0.02(-0.28%)
Dec 23, 2022 5.902 5.910 5.837 5.910 53,250 +0.02(+0.28%)
Dec 22, 2022 5.837 5.894 5.739 5.894 72,521 +0.03(+0.56%)
Dec 21, 2022 5.837 5.918 5.804 5.861 123,227 +0.06(+0.98%)
Dec 20, 2022 5.796 5.829 5.649 5.804 84,727 +0.00(+0.00%)
Dec 19, 2022 5.755 5.902 5.755 5.804 134,811 +0.07(+1.14%)
Dec 16, 2022 5.771 5.849 5.739 5.739 141,578 -0.11(-1.95%)
Dec 15, 2022 5.837 5.878 5.751 5.853 65,126 +0.00(+0.00%)
Dec 14, 2022 5.837 5.902 5.763 5.853 107,339 +0.02(+0.42%)
Dec 13, 2022 5.910 6.024 5.804 5.829 120,393 -0.03(-0.56%)
Dec 12, 2022 5.878 5.878 5.812 5.861 23,728 +0.03(+0.56%)
Dec 09, 2022 5.812 5.918 5.804 5.829 51,989 -0.01(-0.14%)
Dec 08, 2022 5.812 5.869 5.763 5.837 49,992 +0.07(+1.27%)
Dec 07, 2022 5.739 5.804 5.698 5.763 110,741 +0.02(+0.43%)
Dec 06, 2022 5.796 5.829 5.722 5.739 103,757 -0.09(-1.54%)
Dec 05, 2022 6.000 6.024 5.804 5.829 141,667 -0.20(-3.38%)
Dec 02, 2022 5.869 6.033 5.812 6.033 108,432 +0.16(+2.64%)
Dec 01, 2022 5.902 6.008 5.878 5.878 327,351 -0.06(-0.96%)
Nov 30, 2022 5.886 5.979 5.820 5.935 145,625 +0.05(+0.83%)
Nov 29, 2022 5.918 5.943 5.878 5.886 76,320 +0.02(+0.28%)
Nov 28, 2022 5.966 5.966 5.837 5.869 213,748 -0.03(-0.55%)
Nov 25, 2022 5.982 5.983 5.894 5.902 74,753 +0.04(+0.69%)
Nov 23, 2022 5.797 5.918 5.797 5.861 57,892 +0.08(+1.40%)
Nov 22, 2022 5.845 5.853 5.748 5.781 137,794 -0.02(-0.28%)
Nov 21, 2022 5.797 5.842 5.772 5.797 108,403 +0.02(+0.28%)
Nov 18, 2022 5.700 5.781 5.692 5.781 67,697 +0.08(+1.42%)
Nov 17, 2022 5.668 5.748 5.635 5.700 43,743 -0.04(-0.70%)
Nov 16, 2022 5.732 5.770 5.595 5.740 50,310 -0.02(-0.42%)
Nov 15, 2022 5.700 5.853 5.700 5.764 122,281 +0.14(+2.44%)
Nov 14, 2022 5.651 5.704 5.514 5.627 147,882 -0.14(-2.38%)
Nov 11, 2022 5.700 5.902 5.651 5.764 133,032 +0.10(+1.71%)
Nov 10, 2022 5.603 5.740 5.603 5.668 122,104 +0.10(+1.74%)
Nov 09, 2022 5.579 5.659 5.498 5.571 140,806 +0.01(+0.15%)
Nov 08, 2022 5.490 5.651 5.490 5.563 87,334 +0.03(+0.58%)
Nov 07, 2022 5.522 5.530 5.417 5.530 84,296 +0.06(+1.18%)
Nov 04, 2022 5.369 5.474 5.337 5.466 58,342 +0.17(+3.20%)
Nov 03, 2022 5.361 5.361 5.135 5.296 81,502 -0.06(-1.20%)
Nov 02, 2022 5.490 5.732 5.361 5.361 98,195 -0.12(-2.21%)
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.