Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 6.373 6.416 6.309 6.347 54,380 +0.03(+0.55%)
Apr 27, 2023 6.304 6.382 6.270 6.313 98,268 +0.06(+0.96%)
Apr 26, 2023 6.219 6.329 6.202 6.253 122,235 +0.04(+0.69%)
Apr 25, 2023 6.227 6.278 6.159 6.210 96,503 -0.01(-0.14%)
Apr 24, 2023 6.142 6.236 6.108 6.219 80,193 +0.08(+1.25%)
Apr 21, 2023 6.210 6.219 6.091 6.142 63,795 +0.01(+0.14%)
Apr 20, 2023 6.116 6.176 6.099 6.133 61,917 +0.01(+0.14%)
Apr 19, 2023 6.031 6.176 6.023 6.125 104,392 +0.11(+1.84%)
Apr 18, 2023 5.997 6.048 5.993 6.014 69,421 +0.03(+0.43%)
Apr 17, 2023 5.955 6.023 5.920 5.989 60,716 +0.03(+0.43%)
Apr 14, 2023 6.048 6.048 5.937 5.963 75,741 -0.05(-0.85%)
Apr 13, 2023 6.048 6.107 5.946 6.014 158,633 -0.01(-0.14%)
Apr 12, 2023 6.159 6.210 6.023 6.023 444,541 -0.16(-2.62%)
Apr 11, 2023 6.159 6.208 6.048 6.185 46,495 +0.11(+1.82%)
Apr 10, 2023 6.142 6.236 6.008 6.074 79,930 -0.10(-1.66%)
Apr 06, 2023 6.227 6.287 6.167 6.176 50,625 -0.03(-0.41%)
Apr 05, 2023 6.057 6.287 6.057 6.202 52,522 +0.09(+1.53%)
Apr 04, 2023 6.202 6.219 6.074 6.108 75,373 -0.04(-0.69%)
Apr 03, 2023 6.219 6.261 6.142 6.150 87,296 -0.07(-1.10%)
Mar 31, 2023 6.133 6.244 6.133 6.219 60,391 +0.08(+1.25%)
Mar 30, 2023 6.133 6.248 6.091 6.142 63,096 -0.02(-0.28%)
Mar 29, 2023 6.092 6.176 6.066 6.159 112,697 +0.13(+2.09%)
Mar 28, 2023 6.083 6.083 6.007 6.033 151,322 -0.03(-0.42%)
Mar 27, 2023 6.100 6.108 6.024 6.058 116,602 +0.08(+1.27%)
Mar 24, 2023 5.814 5.990 5.771 5.982 61,671 +0.12(+2.01%)
Mar 23, 2023 5.923 6.066 5.847 5.864 111,633 -0.03(-0.43%)
Mar 22, 2023 5.982 5.990 5.881 5.889 91,417 -0.09(-1.55%)
Mar 21, 2023 5.898 6.058 5.814 5.982 121,773 +0.08(+1.43%)
Mar 20, 2023 5.957 6.024 5.856 5.898 130,329 -0.03(-0.43%)
Mar 17, 2023 5.923 5.974 5.790 5.923 151,368 -0.06(-0.99%)
Mar 16, 2023 5.847 6.024 5.847 5.982 101,135 +0.06(+1.00%)
Mar 15, 2023 6.134 6.184 5.873 5.923 179,429 -0.35(-5.51%)
Mar 14, 2023 6.066 6.336 6.044 6.269 128,665 +0.27(+4.49%)
Mar 13, 2023 5.906 6.041 5.755 5.999 129,362 +0.03(+0.56%)
Mar 10, 2023 6.100 6.151 5.906 5.965 155,984 -0.19(-3.15%)
Mar 09, 2023 6.319 6.353 6.151 6.159 120,305 -0.21(-3.31%)
Mar 08, 2023 6.521 6.521 6.307 6.370 145,118 -0.16(-2.45%)
Mar 07, 2023 6.538 6.690 6.496 6.530 127,490 +0.19(+2.92%)
Mar 06, 2023 6.370 6.429 6.320 6.344 83,358 -0.01(-0.13%)
Mar 03, 2023 6.386 6.386 6.311 6.353 86,280 +0.03(+0.53%)
Mar 02, 2023 6.327 6.403 6.287 6.319 71,860 -0.03(-0.40%)
Mar 01, 2023 6.538 6.563 6.319 6.344 170,009 -0.19(-2.96%)
Feb 28, 2023 6.547 6.631 6.538 6.538 63,463 -0.03(-0.39%)
Feb 27, 2023 6.614 6.631 6.542 6.563 92,465 +0.03(+0.39%)
Feb 24, 2023 6.596 6.638 6.521 6.538 134,262 -0.08(-1.13%)
Feb 23, 2023 6.588 6.638 6.538 6.613 90,273 +0.08(+1.15%)
Feb 22, 2023 6.538 6.580 6.505 6.538 67,744 +0.02(+0.26%)
Feb 21, 2023 6.647 6.647 6.496 6.521 85,666 -0.13(-1.88%)
Feb 17, 2023 6.663 6.688 6.521 6.647 239,668 +0.01(+0.13%)
Feb 16, 2023 6.505 6.638 6.476 6.638 81,542 +0.12(+1.79%)
Feb 15, 2023 6.555 6.555 6.463 6.521 56,063 -0.04(-0.64%)
Feb 14, 2023 6.538 6.571 6.480 6.563 59,830 +0.00(+0.00%)
Feb 13, 2023 6.513 6.563 6.451 6.563 59,288 +0.08(+1.29%)
Feb 10, 2023 6.438 6.480 6.405 6.480 48,502 +0.03(+0.39%)
Feb 09, 2023 6.563 6.596 6.430 6.455 87,617 -0.05(-0.77%)
Feb 08, 2023 6.530 6.546 6.480 6.505 51,240 -0.02(-0.26%)
Feb 07, 2023 6.438 6.567 6.371 6.521 83,282 +0.03(+0.39%)
Feb 06, 2023 6.688 6.688 6.439 6.496 107,157 -0.17(-2.50%)
Feb 03, 2023 6.596 6.688 6.588 6.663 82,705 +0.02(+0.25%)
Feb 02, 2023 6.672 6.697 6.630 6.647 211,967 -0.03(-0.38%)
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.