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 (%)
Oct 30, 2020 7.252 7.252 6.962 7.008 87,064 -0.21(-2.92%)
Oct 29, 2020 7.186 7.219 7.061 7.219 75,296 -0.01(-0.09%)
Oct 28, 2020 7.285 7.331 7.120 7.226 65,175 -0.05(-0.63%)
Oct 27, 2020 7.397 7.457 7.252 7.272 42,960 -0.08(-1.08%)
Oct 26, 2020 7.516 7.582 7.285 7.351 82,123 -0.17(-2.28%)
Oct 23, 2020 7.516 7.588 7.483 7.522 27,454 +0.04(+0.53%)
Oct 22, 2020 7.437 7.509 7.437 7.483 41,085 +0.09(+1.16%)
Oct 21, 2020 7.437 7.437 7.371 7.397 39,365 -0.01(-0.09%)
Oct 20, 2020 7.338 7.404 7.311 7.404 39,147 +0.09(+1.17%)
Oct 19, 2020 7.437 7.437 7.311 7.318 37,044 -0.09(-1.16%)
Oct 16, 2020 7.384 7.569 7.338 7.404 55,059 +0.00(+0.00%)
Oct 15, 2020 7.424 7.424 7.344 7.404 34,997 -0.07(-0.97%)
Oct 14, 2020 7.483 7.588 7.440 7.476 31,202 +0.06(+0.80%)
Oct 13, 2020 7.450 7.450 7.338 7.417 23,373 -0.03(-0.44%)
Oct 12, 2020 7.424 7.450 7.358 7.450 19,586 +0.04(+0.53%)
Oct 09, 2020 7.608 7.608 7.371 7.410 35,644 -0.11(-1.49%)
Oct 08, 2020 7.404 7.549 7.305 7.522 72,433 +0.18(+2.52%)
Oct 07, 2020 7.298 7.351 7.186 7.338 55,455 +0.08(+1.09%)
Oct 06, 2020 7.410 7.458 7.232 7.259 115,067 -0.13(-1.78%)
Oct 05, 2020 7.424 7.424 7.331 7.391 34,243 +0.00(+0.00%)
Oct 02, 2020 7.239 7.417 7.213 7.391 39,740 +0.06(+0.81%)
Oct 01, 2020 7.351 7.358 7.186 7.331 88,913 +0.01(+0.18%)
Sep 30, 2020 7.391 7.437 7.285 7.318 50,001 -0.07(-0.89%)
Sep 29, 2020 7.463 7.470 7.298 7.384 63,904 -0.07(-0.97%)
Sep 28, 2020 7.366 7.585 7.334 7.457 119,411 +0.16(+2.20%)
Sep 25, 2020 7.103 7.328 7.103 7.296 69,168 +0.19(+2.72%)
Sep 24, 2020 7.109 7.257 6.980 7.103 78,671 +0.01(+0.18%)
Sep 23, 2020 7.148 7.354 7.025 7.090 179,636 -0.08(-1.08%)
Sep 22, 2020 7.334 7.341 7.148 7.167 107,657 -0.10(-1.33%)
Sep 21, 2020 7.527 7.553 7.218 7.263 156,589 -0.32(-4.24%)
Sep 18, 2020 7.682 7.714 7.572 7.585 168,646 -0.05(-0.59%)
Sep 17, 2020 7.592 7.688 7.579 7.630 62,279 -0.01(-0.17%)
Sep 16, 2020 7.527 7.688 7.527 7.643 159,535 +0.16(+2.15%)
Sep 15, 2020 7.566 7.659 7.450 7.482 263,501 -0.07(-0.94%)
Sep 14, 2020 7.296 7.675 7.270 7.553 252,051 +0.33(+4.63%)
Sep 11, 2020 7.321 7.334 7.103 7.218 71,033 -0.06(-0.88%)
Sep 10, 2020 7.373 7.373 7.257 7.283 58,345 -0.06(-0.88%)
Sep 09, 2020 7.347 7.411 7.302 7.347 72,595 +0.02(+0.26%)
Sep 08, 2020 7.321 7.399 7.218 7.328 92,342 +0.05(+0.62%)
Sep 04, 2020 7.547 7.553 7.251 7.283 95,903 -0.17(-2.25%)
Sep 03, 2020 7.283 7.476 7.263 7.450 225,624 +0.15(+2.03%)
Sep 02, 2020 7.347 7.386 7.263 7.302 75,734 -0.03(-0.35%)
Sep 01, 2020 7.141 7.360 7.135 7.328 85,584 +0.02(+0.26%)
Aug 31, 2020 7.502 7.521 7.299 7.309 111,454 -0.15(-2.07%)
Aug 28, 2020 7.270 7.521 7.199 7.463 108,182 +0.24(+3.39%)
Aug 27, 2020 7.379 7.399 7.186 7.218 98,346 -0.14(-1.92%)
Aug 26, 2020 7.418 7.418 7.321 7.360 50,763 -0.03(-0.44%)
Aug 25, 2020 7.399 7.437 7.270 7.392 148,003 -0.01(-0.09%)
Aug 24, 2020 7.173 7.469 7.058 7.399 137,953 +0.30(+4.26%)
Aug 21, 2020 7.109 7.154 7.051 7.096 135,383 +0.00(+0.00%)
Aug 20, 2020 7.070 7.173 7.064 7.096 36,861 -0.02(-0.27%)
Aug 19, 2020 7.045 7.218 7.045 7.116 93,330 +0.03(+0.36%)
Aug 18, 2020 7.006 7.135 6.961 7.090 88,403 +0.05(+0.73%)
Aug 17, 2020 7.025 7.064 6.955 7.038 75,954 -0.01(-0.09%)
Aug 14, 2020 7.025 7.109 6.929 7.045 77,251 +0.04(+0.55%)
Aug 13, 2020 6.884 7.013 6.865 7.006 111,258 +0.05(+0.74%)
Aug 12, 2020 7.141 7.154 6.910 6.955 125,526 -0.10(-1.46%)
Aug 11, 2020 7.315 7.354 7.032 7.058 137,733 -0.19(-2.66%)
Aug 10, 2020 7.122 7.296 7.122 7.251 130,720 +0.18(+2.55%)
Aug 07, 2020 7.070 7.099 6.935 7.070 108,493 -0.01(-0.09%)
Aug 06, 2020 7.238 7.238 6.990 7.077 121,606 -0.14(-1.87%)
Aug 05, 2020 7.186 7.238 7.048 7.212 197,837 +0.14(+2.00%)
Aug 04, 2020 7.141 7.141 6.993 7.070 97,844 -0.06(-0.90%)
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.