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 (%)
Feb 28, 2022 7.275 7.330 7.185 7.237 174,657 -0.08(-1.13%)
Feb 25, 2022 7.215 7.365 7.252 7.320 265,989 +0.16(+2.20%)
Feb 24, 2022 6.687 7.214 6.616 7.162 286,245 +0.03(+0.42%)
Feb 23, 2022 7.356 7.422 7.103 7.133 223,588 -0.16(-2.14%)
Feb 22, 2022 7.430 7.430 7.252 7.289 269,305 -0.17(-2.29%)
Feb 18, 2022 7.460 0 -0.09(-1.18%)
Feb 17, 2022 7.593 7.640 7.504 7.549 139,596 -0.05(-0.68%)
Feb 16, 2022 7.601 7.614 7.545 7.601 95,625 +0.04(+0.59%)
Feb 15, 2022 7.586 7.606 7.528 7.556 147,164 -0.01(-0.10%)
Feb 14, 2022 7.541 7.608 7.519 7.564 132,939 -0.06(-0.78%)
Feb 11, 2022 7.653 7.705 7.571 7.623 189,509 -0.02(-0.29%)
Feb 10, 2022 7.690 7.794 7.593 7.645 250,257 -0.03(-0.39%)
Feb 09, 2022 7.742 7.801 7.668 7.675 119,029 -0.01(-0.19%)
Feb 08, 2022 7.653 7.764 7.653 7.690 217,981 +0.04(+0.58%)
Feb 07, 2022 7.668 7.690 7.618 7.645 112,284 +0.02(+0.29%)
Feb 04, 2022 7.616 7.660 7.519 7.623 122,407 +0.00(+0.00%)
Feb 03, 2022 7.734 7.601 7.623 201,950 -0.11(-1.44%)
Feb 02, 2022 7.779 7.794 7.690 7.734 121,010 -0.03(-0.38%)
Feb 01, 2022 7.786 7.824 7.690 7.764 249,276 -0.07(-0.85%)
Jan 31, 2022 7.690 7.853 7.831 173,767 +0.16(+2.03%)
Jan 28, 2022 7.705 7.705 7.497 7.675 200,547 +0.01(+0.10%)
Jan 27, 2022 7.697 7.916 7.631 7.668 200,748 -0.02(-0.29%)
Jan 26, 2022 7.822 7.903 7.668 7.690 147,595 -0.04(-0.48%)
Jan 25, 2022 7.594 7.771 7.506 7.726 250,776 +0.12(+1.55%)
Jan 24, 2022 7.587 7.653 7.286 7.609 370,027 -0.05(-0.67%)
Jan 21, 2022 7.638 7.741 7.601 7.660 317,403 -0.08(-1.05%)
Jan 20, 2022 7.896 7.896 7.719 7.741 144,941 -0.10(-1.22%)
Jan 19, 2022 7.962 7.962 7.815 7.837 226,434 -0.09(-1.11%)
Jan 18, 2022 7.977 7.984 7.874 7.925 254,732 -0.04(-0.55%)
Jan 14, 2022 7.969 0 -0.12(-1.46%)
Jan 13, 2022 8.080 8.146 8.065 8.087 136,286 +0.06(+0.73%)
Jan 12, 2022 8.050 8.102 7.969 8.028 129,771 -0.04(-0.46%)
Jan 11, 2022 7.977 8.080 7.925 8.065 123,855 +0.10(+1.29%)
Jan 10, 2022 7.969 7.999 7.881 7.962 117,558 -0.01(-0.09%)
Jan 07, 2022 7.881 7.969 7.859 7.969 92,349 +0.09(+1.12%)
Jan 06, 2022 7.881 7.925 7.800 7.881 113,576 +0.04(+0.47%)
Jan 05, 2022 7.837 7.991 7.807 7.844 216,594 +0.00(+0.00%)
Jan 04, 2022 7.881 7.947 7.844 7.844 133,705 -0.01(-0.19%)
Jan 03, 2022 7.660 7.881 7.660 7.859 262,773 +0.21(+2.79%)
Dec 31, 2021 7.653 7.785 7.616 7.646 572,291 -0.15(-1.89%)
Dec 30, 2021 7.859 7.907 7.763 7.793 267,093 -0.11(-1.40%)
Dec 29, 2021 7.910 7.925 7.837 7.903 149,263 -0.01(-0.09%)
Dec 28, 2021 7.852 7.969 7.852 7.910 195,564 +0.06(+0.74%)
Dec 27, 2021 7.903 7.910 7.743 7.852 327,408 -0.04(-0.46%)
Dec 23, 2021 7.692 7.961 7.692 7.889 391,333 +0.20(+2.56%)
Dec 22, 2021 7.597 7.765 7.590 7.692 213,916 +0.09(+1.25%)
Dec 21, 2021 7.488 7.684 7.473 7.597 296,037 +0.17(+2.26%)
Dec 20, 2021 7.378 7.486 7.152 7.429 342,688 +0.04(+0.49%)
Dec 17, 2021 7.626 7.626 7.371 7.393 1,396,065 -0.21(-2.78%)
Dec 16, 2021 7.684 7.728 7.590 7.604 444,154 -0.01(-0.10%)
Dec 15, 2021 7.582 7.677 7.480 7.612 393,243 +0.01(+0.19%)
Dec 14, 2021 7.509 7.706 7.509 7.597 451,329 -0.01(-0.10%)
Dec 13, 2021 8.071 8.085 7.437 7.604 985,094 -0.47(-5.78%)
Dec 10, 2021 8.173 8.195 8.042 8.071 153,862 -0.09(-1.16%)
Dec 09, 2021 8.260 8.260 8.100 8.166 203,570 -0.09(-1.15%)
Dec 08, 2021 8.100 8.297 8.027 8.260 287,406 +0.22(+2.72%)
Dec 07, 2021 7.889 8.100 7.874 8.042 301,253 +0.12(+1.57%)
Dec 06, 2021 7.663 7.932 7.648 7.918 343,584 +0.26(+3.33%)
Dec 03, 2021 7.779 7.787 7.626 7.663 319,977 -0.12(-1.59%)
Dec 02, 2021 7.765 7.830 7.619 7.787 314,787 +0.07(+0.95%)
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.