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 26, 2021 8.124 8.244 8.065 8.158 96,555 +0.03(+0.33%)
Feb 25, 2021 8.231 8.316 8.078 8.131 84,685 -0.13(-1.61%)
Feb 24, 2021 8.298 8.465 8.211 8.264 216,842 +0.03(+0.40%)
Feb 23, 2021 8.164 8.604 8.104 8.231 184,342 +0.03(+0.41%)
Feb 22, 2021 8.171 8.244 8.098 8.198 55,042 +0.03(+0.41%)
Feb 19, 2021 8.025 8.191 8.025 8.164 74,781 +0.15(+1.83%)
Feb 18, 2021 8.151 8.204 8.018 8.018 67,533 -0.13(-1.63%)
Feb 17, 2021 8.258 8.617 8.091 8.151 155,565 -0.03(-0.41%)
Feb 16, 2021 8.271 8.271 8.104 8.184 79,301 +0.02(+0.24%)
Feb 12, 2021 8.025 8.198 8.011 8.164 120,882 +0.11(+1.41%)
Feb 11, 2021 8.171 8.171 8.005 8.051 100,669 -0.06(-0.74%)
Feb 10, 2021 8.065 8.164 8.058 8.111 117,042 +0.04(+0.50%)
Feb 09, 2021 8.164 8.198 7.998 8.071 284,275 -0.13(-1.54%)
Feb 08, 2021 8.151 8.244 8.131 8.198 109,876 +0.05(+0.65%)
Feb 05, 2021 8.191 8.191 8.111 8.144 256,179 -0.01(-0.16%)
Feb 04, 2021 8.118 8.184 8.104 8.158 86,934 +0.03(+0.33%)
Feb 03, 2021 8.098 8.131 8.011 8.131 63,426 +0.02(+0.25%)
Feb 02, 2021 8.144 8.158 8.045 8.111 64,252 +0.03(+0.33%)
Feb 01, 2021 8.065 8.084 7.878 8.084 72,607 +0.12(+1.51%)
Jan 29, 2021 8.124 8.131 7.925 7.965 98,657 -0.21(-2.53%)
Jan 28, 2021 8.198 8.211 8.058 8.171 51,156 +0.03(+0.33%)
Jan 27, 2021 8.284 8.284 8.065 8.144 68,492 -0.21(-2.47%)
Jan 26, 2021 8.391 8.411 8.298 8.351 71,234 +0.03(+0.40%)
Jan 25, 2021 8.331 8.444 8.218 8.318 58,256 -0.01(-0.08%)
Jan 22, 2021 8.164 8.324 8.104 8.324 88,746 +0.04(+0.48%)
Jan 21, 2021 8.104 8.324 8.104 8.284 60,841 +0.21(+2.56%)
Jan 20, 2021 8.011 8.091 7.998 8.078 41,259 +0.11(+1.34%)
Jan 19, 2021 8.098 8.111 7.958 7.971 90,714 -0.10(-1.24%)
Jan 15, 2021 8.091 8.143 8.005 8.071 59,615 -0.06(-0.74%)
Jan 14, 2021 8.264 8.264 8.091 8.131 70,850 -0.01(-0.16%)
Jan 13, 2021 8.344 8.344 8.124 8.144 52,658 -0.22(-2.63%)
Jan 12, 2021 8.104 8.424 8.058 8.364 87,817 +0.27(+3.29%)
Jan 11, 2021 8.171 8.284 8.078 8.098 82,117 -0.15(-1.78%)
Jan 08, 2021 8.437 8.437 8.171 8.244 70,727 -0.21(-2.52%)
Jan 07, 2021 8.517 8.517 8.358 8.457 64,708 +0.01(+0.16%)
Jan 06, 2021 8.431 8.557 8.377 8.444 153,725 +0.07(+0.79%)
Jan 05, 2021 8.631 8.677 8.351 8.377 84,537 -0.21(-2.48%)
Jan 04, 2021 8.697 8.720 8.497 8.591 99,949 -0.09(-1.07%)
Dec 31, 2020 8.684 8.684 8.684 92,986 +0.24(+2.84%)
Dec 30, 2020 8.591 8.657 8.444 8.444 92,986 -0.13(-1.48%)
Dec 29, 2020 8.499 8.668 8.369 8.571 136,499 +0.08(+0.92%)
Dec 28, 2020 8.310 8.505 8.199 8.492 148,989 +0.25(+3.09%)
Dec 24, 2020 8.310 8.310 8.173 8.238 24,702 -0.01(-0.08%)
Dec 23, 2020 8.114 8.277 8.062 8.245 64,905 +0.18(+2.18%)
Dec 22, 2020 8.121 8.140 7.912 8.069 106,978 -0.09(-1.12%)
Dec 21, 2020 8.303 8.303 8.069 8.160 98,798 -0.14(-1.73%)
Dec 18, 2020 8.160 8.303 8.095 8.303 231,834 +0.18(+2.17%)
Dec 17, 2020 8.023 8.140 8.010 8.127 39,954 +0.12(+1.46%)
Dec 16, 2020 8.101 8.140 7.984 8.010 31,833 -0.10(-1.21%)
Dec 15, 2020 7.847 8.114 7.834 8.108 54,552 +0.25(+3.24%)
Dec 14, 2020 7.906 7.971 7.854 7.854 75,461 -0.06(-0.74%)
Dec 11, 2020 7.906 7.984 7.828 7.912 53,547 +0.01(+0.16%)
Dec 10, 2020 7.893 7.919 7.769 7.899 75,550 +0.01(+0.08%)
Dec 09, 2020 8.095 8.095 7.834 7.893 69,106 -0.17(-2.10%)
Dec 08, 2020 7.951 8.147 7.951 8.062 72,140 +0.06(+0.73%)
Dec 07, 2020 8.147 8.147 7.984 8.004 60,220 -0.16(-2.00%)
Dec 04, 2020 8.010 8.212 7.991 8.167 59,224 +0.22(+2.70%)
Dec 03, 2020 7.984 8.160 7.938 7.951 48,393 -0.05(-0.57%)
Dec 02, 2020 7.997 8.085 7.971 7.997 37,414 -0.04(-0.49%)
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.