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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.563 6.647 6.555 6.596 104,167 +0.07(+1.02%)
Jan 30, 2023 6.655 6.663 6.505 6.530 177,741 -0.16(-2.37%)
Jan 27, 2023 6.589 6.730 6.589 6.688 186,035 +0.12(+1.76%)
Jan 26, 2023 6.581 6.606 6.556 6.573 114,646 +0.00(+0.00%)
Jan 25, 2023 6.548 6.606 6.482 6.573 120,416 +0.02(+0.25%)
Jan 24, 2023 6.564 6.622 6.523 6.556 120,219 -0.05(-0.75%)
Jan 23, 2023 6.606 6.669 6.564 6.606 137,585 +0.02(+0.38%)
Jan 20, 2023 6.482 6.602 6.474 6.581 154,468 +0.11(+1.66%)
Jan 19, 2023 6.399 6.507 6.399 6.474 90,380 -0.01(-0.13%)
Jan 18, 2023 6.482 6.523 6.432 6.482 163,680 +0.00(+0.00%)
Jan 17, 2023 6.383 6.488 6.383 6.482 112,376 +0.12(+1.82%)
Jan 13, 2023 6.333 6.366 6.325 6.366 101,913 +0.00(+0.00%)
Jan 12, 2023 6.399 6.423 6.300 6.366 109,783 +0.00(+0.00%)
Jan 11, 2023 6.350 6.399 6.325 6.366 105,139 +0.09(+1.45%)
Jan 10, 2023 6.193 6.284 6.160 6.275 109,603 +0.12(+2.01%)
Jan 09, 2023 6.094 6.176 6.061 6.152 130,157 +0.12(+2.05%)
Jan 06, 2023 6.019 6.036 5.978 6.028 41,216 +0.01(+0.14%)
Jan 05, 2023 5.871 6.028 5.821 6.019 96,459 +0.11(+1.82%)
Jan 04, 2023 5.821 5.937 5.821 5.912 111,892 +0.12(+2.14%)
Jan 03, 2023 5.722 5.813 5.689 5.788 98,809 +0.12(+2.19%)
Dec 30, 2022 5.697 5.722 5.565 5.664 142,867 -0.07(-1.29%)
Dec 29, 2022 5.805 5.813 5.706 5.739 145,164 +0.03(+0.58%)
Dec 28, 2022 5.918 5.940 5.681 5.706 94,819 -0.19(-3.19%)
Dec 27, 2022 5.959 5.999 5.853 5.893 88,105 -0.02(-0.28%)
Dec 23, 2022 5.902 5.910 5.836 5.910 53,255 +0.02(+0.28%)
Dec 22, 2022 5.836 5.893 5.738 5.893 72,527 +0.03(+0.56%)
Dec 21, 2022 5.836 5.918 5.804 5.861 123,238 +0.06(+0.98%)
Dec 20, 2022 5.795 5.828 5.649 5.804 84,734 +0.00(+0.00%)
Dec 19, 2022 5.755 5.902 5.755 5.804 134,822 +0.07(+1.14%)
Dec 16, 2022 5.771 5.848 5.738 5.738 141,590 -0.11(-1.95%)
Dec 15, 2022 5.836 5.877 5.751 5.853 65,131 +0.00(+0.00%)
Dec 14, 2022 5.836 5.902 5.763 5.853 107,348 +0.02(+0.42%)
Dec 13, 2022 5.910 6.024 5.804 5.828 120,403 -0.03(-0.56%)
Dec 12, 2022 5.877 5.877 5.812 5.861 23,730 +0.03(+0.56%)
Dec 09, 2022 5.812 5.918 5.804 5.828 51,993 -0.01(-0.14%)
Dec 08, 2022 5.812 5.869 5.763 5.836 49,996 +0.07(+1.27%)
Dec 07, 2022 5.738 5.804 5.697 5.763 110,750 +0.02(+0.43%)
Dec 06, 2022 5.795 5.828 5.722 5.738 103,766 -0.09(-1.54%)
Dec 05, 2022 5.999 6.024 5.804 5.828 141,679 -0.20(-3.38%)
Dec 02, 2022 5.869 6.032 5.812 6.032 108,441 +0.16(+2.64%)
Dec 01, 2022 5.902 6.008 5.877 5.877 327,378 -0.06(-0.96%)
Nov 30, 2022 5.885 5.978 5.820 5.934 145,638 +0.05(+0.83%)
Nov 29, 2022 5.918 5.942 5.877 5.885 76,326 +0.02(+0.28%)
Nov 28, 2022 5.966 5.966 5.837 5.869 213,766 -0.03(-0.55%)
Nov 25, 2022 5.982 5.982 5.893 5.901 74,760 +0.04(+0.69%)
Nov 23, 2022 5.796 5.917 5.796 5.861 57,897 +0.08(+1.40%)
Nov 22, 2022 5.845 5.853 5.748 5.780 137,805 -0.02(-0.28%)
Nov 21, 2022 5.796 5.841 5.772 5.796 108,412 +0.02(+0.28%)
Nov 18, 2022 5.699 5.780 5.691 5.780 67,703 +0.08(+1.42%)
Nov 17, 2022 5.667 5.748 5.635 5.699 43,747 -0.04(-0.70%)
Nov 16, 2022 5.732 5.770 5.594 5.740 50,314 -0.02(-0.42%)
Nov 15, 2022 5.699 5.853 5.699 5.764 122,291 +0.14(+2.44%)
Nov 14, 2022 5.651 5.704 5.514 5.627 147,895 -0.14(-2.38%)
Nov 11, 2022 5.699 5.901 5.651 5.764 133,043 +0.10(+1.71%)
Nov 10, 2022 5.602 5.740 5.602 5.667 122,114 +0.10(+1.74%)
Nov 09, 2022 5.578 5.659 5.498 5.570 140,818 +0.01(+0.15%)
Nov 08, 2022 5.489 5.651 5.489 5.562 87,342 +0.03(+0.58%)
Nov 07, 2022 5.522 5.530 5.417 5.530 84,303 +0.06(+1.18%)
Nov 04, 2022 5.368 5.473 5.336 5.465 58,346 +0.17(+3.20%)
Nov 03, 2022 5.360 5.360 5.134 5.296 81,508 -0.06(-1.20%)
Nov 02, 2022 5.489 5.732 5.360 5.360 98,203 -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.