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 (%)
Jun 30, 2023 6.404 6.404 6.316 6.351 54,149 -0.01(-0.14%)
Jun 29, 2023 6.404 6.404 6.272 6.360 50,764 -0.04(-0.55%)
Jun 28, 2023 6.378 6.413 6.317 6.395 120,910 +0.03(+0.41%)
Jun 27, 2023 6.326 6.369 6.265 6.369 78,482 +0.07(+1.11%)
Jun 26, 2023 6.265 6.326 6.204 6.299 118,748 +0.06(+0.98%)
Jun 23, 2023 6.221 6.269 6.195 6.238 128,683 -0.04(-0.69%)
Jun 22, 2023 6.273 6.299 6.247 6.282 62,790 +0.03(+0.56%)
Jun 21, 2023 6.291 6.308 6.238 6.247 70,699 -0.01(-0.14%)
Jun 20, 2023 6.273 6.360 6.238 6.256 170,455 +0.05(+0.84%)
Jun 16, 2023 6.369 6.378 6.204 6.204 94,925 -0.13(-2.06%)
Jun 15, 2023 6.282 6.369 6.238 6.334 67,368 +0.36(+5.98%)
May 08, 2023 5.994 6.012 5.917 5.977 54,476 +0.01(+0.14%)
May 05, 2023 6.003 6.042 5.904 5.968 69,921 +0.08(+1.32%)
May 04, 2023 5.986 6.029 5.861 5.891 56,549 -0.14(-2.29%)
May 03, 2023 6.029 6.158 6.012 6.029 60,228 +0.01(+0.14%)
May 02, 2023 6.201 6.244 5.917 6.020 122,278 -0.22(-3.59%)
May 01, 2023 6.373 6.382 6.210 6.244 80,938 -0.10(-1.63%)
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%)
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.