Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jul 31, 2023 6.608 6.643 6.456 6.483 146,262 -0.07(-1.09%)
Jul 28, 2023 6.563 6.670 6.447 6.554 178,951 +0.04(+0.55%)
Jul 27, 2023 6.633 6.686 6.510 6.519 177,333 -0.09(-1.33%)
Jul 26, 2023 6.660 6.730 6.571 6.607 170,545 -0.06(-0.92%)
Jul 25, 2023 6.589 6.730 6.589 6.668 195,309 +0.07(+1.07%)
Jul 24, 2023 6.554 6.642 6.554 6.598 141,314 +0.02(+0.27%)
Jul 21, 2023 6.501 6.598 6.501 6.580 137,820 +0.09(+1.36%)
Jul 20, 2023 6.536 6.536 6.426 6.492 101,483 +0.04(+0.55%)
Jul 19, 2023 6.457 6.536 6.404 6.457 282,459 +0.05(+0.83%)
Jul 18, 2023 6.342 6.422 6.210 6.404 930,565 +0.07(+1.11%)
Jul 17, 2023 6.316 6.369 6.263 6.334 152,803 +0.02(+0.28%)
Jul 14, 2023 6.334 6.342 6.263 6.316 88,882 +0.01(+0.14%)
Jul 13, 2023 6.254 6.325 6.254 6.307 54,628 +0.05(+0.85%)
Jul 12, 2023 6.254 6.298 6.219 6.254 78,322 +0.06(+1.00%)
Jul 11, 2023 6.193 6.240 6.184 6.193 45,504 -0.01(-0.14%)
Jul 10, 2023 6.166 6.210 6.122 6.202 50,068 +0.10(+1.59%)
Jul 07, 2023 6.069 6.175 6.069 6.105 71,220 +0.03(+0.43%)
Jul 06, 2023 6.166 6.201 6.008 6.078 107,339 -0.14(-2.27%)
Jul 05, 2023 6.272 6.272 6.210 6.219 57,383 -0.07(-1.12%)
Jul 03, 2023 6.351 6.364 6.272 6.290 36,240 -0.06(-0.97%)
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 +0.09(+1.39%)
Jun 14, 2023 6.273 6.352 6.230 6.247 77,571 +0.00(+0.00%)
Jun 13, 2023 6.273 6.404 6.230 6.247 94,307 -0.03(-0.55%)
Jun 12, 2023 6.238 6.291 6.212 6.282 74,589 +0.04(+0.70%)
Jun 09, 2023 6.230 6.273 6.175 6.238 71,885 +0.02(+0.28%)
Jun 08, 2023 6.221 6.247 6.099 6.221 92,449 +0.04(+0.71%)
Jun 07, 2023 6.204 6.238 6.125 6.177 81,366 -0.01(-0.14%)
Jun 06, 2023 6.143 6.282 6.108 6.186 244,834 +0.04(+0.71%)
Jun 05, 2023 6.143 6.195 6.064 6.143 100,891 -0.03(-0.42%)
Jun 02, 2023 6.195 6.204 6.125 6.169 79,679 +0.03(+0.57%)
Jun 01, 2023 6.012 6.134 5.968 6.134 119,102 +0.16(+2.62%)
May 31, 2023 6.021 6.054 5.916 5.977 60,872 -0.03(-0.58%)
May 30, 2023 6.047 6.073 5.960 6.012 77,171 -0.01(-0.14%)
May 26, 2023 5.883 6.055 5.831 6.021 161,019 +0.19(+3.25%)
May 25, 2023 6.021 6.021 5.814 5.831 107,895 -0.16(-2.73%)
May 24, 2023 6.029 6.064 5.913 5.995 65,476 -0.08(-1.28%)
May 23, 2023 6.081 6.210 6.072 6.072 80,152 -0.07(-1.12%)
May 22, 2023 6.176 6.210 6.081 6.141 100,567 -0.03(-0.56%)
May 19, 2023 6.288 6.296 6.107 6.176 102,276 -0.02(-0.28%)
May 18, 2023 5.969 6.236 5.969 6.193 223,082 +0.19(+3.16%)
May 17, 2023 5.935 6.003 5.874 6.003 56,940 +0.12(+2.05%)
May 16, 2023 5.917 5.990 5.823 5.883 90,985 -0.01(-0.15%)
May 15, 2023 5.866 6.068 5.866 5.891 46,275 +0.03(+0.44%)
May 12, 2023 5.935 5.978 5.851 5.866 67,100 -0.11(-1.87%)
May 11, 2023 6.003 6.021 5.943 5.978 45,069 -0.07(-1.14%)
May 10, 2023 6.081 6.081 5.943 6.046 37,385 +0.05(+0.86%)
May 09, 2023 6.003 6.012 5.874 5.995 58,425 +0.02(+0.29%)
May 08, 2023 5.995 6.012 5.917 5.978 54,472 +0.01(+0.14%)
May 05, 2023 6.003 6.042 5.904 5.969 69,915 +0.08(+1.32%)
May 04, 2023 5.986 6.029 5.862 5.891 56,544 -0.14(-2.29%)
May 03, 2023 6.029 6.158 6.012 6.029 60,223 +0.01(+0.14%)
May 02, 2023 6.202 6.245 5.917 6.021 122,267 -0.22(-3.59%)
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.