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 (%)
Mar 31, 2022 7.745 7.776 7.669 7.738 140,221 +0.04(+0.50%)
Mar 30, 2022 7.860 7.860 7.638 7.699 278,451 -0.16(-2.05%)
Mar 29, 2022 7.784 7.875 7.784 7.860 162,660 +0.11(+1.37%)
Mar 28, 2022 7.731 7.761 7.640 7.754 194,154 +0.10(+1.29%)
Mar 25, 2022 7.693 7.720 7.602 7.655 150,301 +0.00(+0.00%)
Mar 24, 2022 7.625 7.686 7.556 7.655 200,503 +0.08(+1.00%)
Mar 23, 2022 7.594 7.602 7.503 7.579 168,975 +0.08(+1.01%)
Mar 22, 2022 7.473 7.517 7.443 7.503 105,378 +0.10(+1.33%)
Mar 21, 2022 7.488 7.526 7.359 7.405 157,844 -0.06(-0.81%)
Mar 18, 2022 7.443 7.465 7.298 7.465 191,361 +0.14(+1.97%)
Mar 17, 2022 7.230 7.351 7.222 7.321 141,648 +0.10(+1.37%)
Mar 16, 2022 7.200 7.237 7.139 7.222 149,112 +0.11(+1.60%)
Mar 15, 2022 7.237 7.306 7.108 7.108 147,159 -0.13(-1.78%)
Mar 14, 2022 7.298 7.367 7.222 7.237 146,099 -0.11(-1.55%)
Mar 11, 2022 7.405 7.444 7.321 7.351 139,522 -0.03(-0.41%)
Mar 10, 2022 7.253 7.397 7.253 7.382 95,052 +0.02(+0.21%)
Mar 09, 2022 7.321 7.481 7.321 7.367 130,769 +0.15(+2.11%)
Mar 08, 2022 7.215 7.253 6.987 7.215 272,348 -0.08(-1.04%)
Mar 07, 2022 7.313 7.374 7.230 7.291 224,105 -0.10(-1.34%)
Mar 04, 2022 7.443 7.450 7.313 7.389 169,973 -0.09(-1.22%)
Mar 03, 2022 7.427 7.481 7.367 7.481 122,567 +0.11(+1.44%)
Mar 02, 2022 7.215 7.427 7.215 7.374 145,546 +0.09(+1.25%)
Mar 01, 2022 7.344 7.344 7.139 7.283 164,838 -0.04(-0.52%)
Feb 28, 2022 7.359 7.415 7.268 7.321 172,663 -0.08(-1.13%)
Feb 25, 2022 7.298 7.450 7.336 7.405 262,953 +0.16(+2.20%)
Feb 24, 2022 6.764 7.298 6.693 7.245 282,977 +0.03(+0.42%)
Feb 23, 2022 7.440 7.508 7.185 7.215 221,036 -0.16(-2.14%)
Feb 22, 2022 7.516 7.516 7.335 7.373 266,231 -0.17(-2.29%)
Feb 18, 2022 7.546 0 -0.09(-1.18%)
Feb 17, 2022 7.681 7.728 7.591 7.636 138,002 -0.05(-0.68%)
Feb 16, 2022 7.689 7.702 7.632 7.689 94,533 +0.05(+0.59%)
Feb 15, 2022 7.673 7.694 7.615 7.643 145,484 -0.01(-0.10%)
Feb 14, 2022 7.628 7.696 7.606 7.651 131,421 -0.06(-0.78%)
Feb 11, 2022 7.741 7.794 7.658 7.711 187,346 -0.02(-0.29%)
Feb 10, 2022 7.779 7.884 7.681 7.734 247,401 -0.03(-0.39%)
Feb 09, 2022 7.831 7.891 7.756 7.764 117,670 -0.02(-0.19%)
Feb 08, 2022 7.741 7.854 7.741 7.779 215,493 +0.05(+0.58%)
Feb 07, 2022 7.756 7.779 7.706 7.734 111,003 +0.02(+0.29%)
Feb 04, 2022 7.704 7.749 7.606 7.711 121,010 +0.00(+0.00%)
Feb 03, 2022 7.824 7.689 7.711 199,645 -0.11(-1.44%)
Feb 02, 2022 7.869 7.884 7.779 7.824 119,629 -0.03(-0.38%)
Feb 01, 2022 7.876 7.914 7.779 7.854 246,431 -0.07(-0.85%)
Jan 31, 2022 7.779 7.944 7.921 171,784 +0.16(+2.03%)
Jan 28, 2022 7.794 7.794 7.583 7.764 198,258 +0.01(+0.10%)
Jan 27, 2022 7.786 8.007 7.719 7.756 198,457 -0.02(-0.29%)
Jan 26, 2022 7.912 7.994 7.756 7.778 145,910 -0.04(-0.48%)
Jan 25, 2022 7.682 7.860 7.592 7.816 247,913 +0.12(+1.55%)
Jan 24, 2022 7.674 7.741 7.370 7.697 365,804 -0.05(-0.67%)
Jan 21, 2022 7.726 7.831 7.689 7.749 313,780 -0.08(-1.05%)
Jan 20, 2022 7.987 7.987 7.808 7.831 143,287 -0.10(-1.22%)
Jan 19, 2022 8.054 8.054 7.905 7.927 223,849 -0.09(-1.11%)
Jan 18, 2022 8.069 8.076 7.965 8.017 251,824 -0.04(-0.55%)
Jan 14, 2022 8.061 0 -0.12(-1.46%)
Jan 13, 2022 8.173 8.240 8.158 8.180 134,730 +0.06(+0.73%)
Jan 12, 2022 8.143 8.195 8.061 8.121 128,290 -0.04(-0.46%)
Jan 11, 2022 8.069 8.173 8.017 8.158 122,442 +0.10(+1.29%)
Jan 10, 2022 8.061 8.091 7.972 8.054 116,216 -0.01(-0.09%)
Jan 07, 2022 7.972 8.061 7.950 8.061 91,295 +0.09(+1.12%)
Jan 06, 2022 7.972 8.017 7.890 7.972 112,280 +0.04(+0.47%)
Jan 05, 2022 7.927 8.084 7.898 7.935 214,122 +0.00(+0.00%)
Jan 04, 2022 7.972 8.039 7.935 7.935 132,179 -0.01(-0.19%)
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.