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 (%)
Nov 30, 2023 5.723 5.723 5.638 5.704 141,323 -0.01(-0.16%)
Nov 29, 2023 5.666 5.713 5.624 5.713 192,986 +0.08(+1.50%)
Nov 28, 2023 5.666 5.666 5.610 5.629 157,392 -0.02(-0.33%)
Nov 27, 2023 5.684 5.693 5.619 5.647 166,080 +0.00(+0.00%)
Nov 24, 2023 5.666 5.684 5.601 5.647 80,695 +0.01(+0.16%)
Nov 22, 2023 5.666 5.703 5.573 5.638 162,960 +0.00(+0.00%)
Nov 21, 2023 5.657 5.694 5.592 5.638 105,584 -0.02(-0.33%)
Nov 20, 2023 5.564 5.657 5.537 5.657 210,518 +0.09(+1.67%)
Nov 17, 2023 5.592 5.592 5.490 5.564 81,611 +0.03(+0.50%)
Nov 16, 2023 5.592 5.592 5.462 5.536 130,802 -0.01(-0.17%)
Nov 15, 2023 5.638 5.643 5.415 5.545 170,137 -0.06(-0.99%)
Nov 14, 2023 5.286 5.601 5.230 5.601 223,966 +0.41(+7.86%)
Nov 13, 2023 5.147 5.267 5.026 5.193 249,523 -0.01(-0.18%)
Nov 10, 2023 5.267 5.276 5.165 5.202 73,540 -0.01(-0.18%)
Nov 09, 2023 5.295 5.332 5.193 5.211 90,985 -0.07(-1.40%)
Nov 08, 2023 5.313 5.313 5.239 5.286 63,150 -0.03(-0.52%)
Nov 07, 2023 5.211 5.341 5.193 5.313 72,447 +0.08(+1.60%)
Nov 06, 2023 5.397 5.415 5.221 5.230 100,620 -0.17(-3.09%)
Nov 03, 2023 5.341 5.438 5.258 5.397 169,550 +0.17(+3.19%)
Nov 02, 2023 5.045 5.286 5.017 5.230 310,430 +0.22(+4.44%)
Nov 01, 2023 4.896 5.054 4.887 5.007 118,042 +0.11(+2.27%)
Oct 31, 2023 4.776 4.910 4.776 4.896 98,998 +0.10(+2.13%)
Oct 30, 2023 4.785 4.803 4.720 4.794 77,148 +0.04(+0.78%)
Oct 27, 2023 4.839 4.858 4.702 4.757 119,993 -0.07(-1.51%)
Oct 26, 2023 4.775 4.903 4.775 4.830 85,791 +0.05(+1.15%)
Oct 25, 2023 4.711 4.876 4.711 4.775 161,115 +0.07(+1.55%)
Oct 24, 2023 4.730 4.782 4.693 4.702 97,898 -0.04(-0.77%)
Oct 23, 2023 4.885 4.885 4.730 4.739 168,916 -0.16(-3.35%)
Oct 20, 2023 4.949 4.978 4.894 4.903 78,303 -0.04(-0.74%)
Oct 19, 2023 5.159 5.177 4.931 4.940 161,275 -0.27(-5.25%)
Oct 18, 2023 5.250 5.314 5.104 5.214 170,136 -0.03(-0.52%)
Oct 17, 2023 5.424 5.475 5.223 5.241 588,869 -0.19(-3.53%)
Oct 16, 2023 5.405 5.478 5.405 5.433 143,917 +0.07(+1.36%)
Oct 13, 2023 5.524 5.588 5.341 5.360 157,974 -0.15(-2.65%)
Oct 12, 2023 5.588 5.652 5.469 5.506 67,978 -0.07(-1.31%)
Oct 11, 2023 5.643 5.643 5.474 5.579 83,920 +0.11(+2.00%)
Oct 10, 2023 5.506 5.559 5.460 5.469 54,585 +0.00(+0.00%)
Oct 09, 2023 5.341 5.579 5.314 5.469 131,645 +0.12(+2.22%)
Oct 06, 2023 5.296 5.387 5.249 5.351 86,164 +0.04(+0.69%)
Oct 05, 2023 5.250 5.351 5.232 5.314 65,218 +0.05(+0.87%)
Oct 04, 2023 5.268 5.296 5.177 5.268 89,422 +0.00(+0.00%)
Oct 03, 2023 5.460 5.469 5.195 5.268 151,627 -0.18(-3.35%)
Oct 02, 2023 5.588 5.661 5.414 5.451 266,816 -0.22(-3.86%)
Sep 29, 2023 5.698 5.771 5.652 5.670 32,802 +0.01(+0.16%)
Sep 28, 2023 5.597 5.707 5.542 5.661 104,762 +0.07(+1.31%)
Sep 27, 2023 5.696 5.723 5.588 5.588 145,912 -0.07(-1.27%)
Sep 26, 2023 5.768 5.768 5.660 5.660 158,628 -0.11(-1.88%)
Sep 25, 2023 5.714 5.840 5.741 5.768 158,574 -0.02(-0.31%)
Sep 22, 2023 5.786 5.840 5.768 5.786 61,223 +0.00(+0.00%)
Sep 21, 2023 5.858 5.885 5.768 5.786 134,954 -0.07(-1.23%)
Sep 20, 2023 5.876 5.939 5.858 5.858 82,391 +0.00(+0.00%)
Sep 19, 2023 5.912 5.976 5.858 5.858 91,327 -0.04(-0.61%)
Sep 18, 2023 5.858 5.948 5.849 5.894 141,080 +0.04(+0.62%)
Sep 15, 2023 5.831 5.894 5.829 5.858 105,060 +0.02(+0.31%)
Sep 14, 2023 5.813 5.894 5.796 5.840 79,651 +0.04(+0.62%)
Sep 13, 2023 5.777 5.867 5.768 5.804 109,220 +0.04(+0.62%)
Sep 12, 2023 5.741 5.840 5.741 5.768 70,662 -0.04(-0.62%)
Sep 11, 2023 5.804 5.822 5.759 5.804 80,951 +0.00(+0.00%)
Sep 08, 2023 5.678 5.822 5.633 5.804 117,887 +0.18(+3.21%)
Sep 07, 2023 5.660 5.678 5.606 5.624 99,519 -0.04(-0.64%)
Sep 06, 2023 5.849 5.864 5.642 5.660 176,327 -0.16(-2.79%)
Sep 05, 2023 5.912 5.930 5.813 5.822 92,859 -0.07(-1.22%)
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.