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 (%)
May 31, 2024 6.980 7.070 6.960 7.060 207,910 +0.08(+1.15%)
May 30, 2024 6.980 7.059 6.921 6.980 295,500 +0.02(+0.28%)
May 29, 2024 6.960 7.020 6.921 6.960 247,979 -0.08(-1.12%)
May 28, 2024 6.960 7.039 6.911 7.039 293,566 +0.12(+1.71%)
May 24, 2024 6.970 6.998 6.851 6.921 366,657 +0.01(+0.14%)
May 23, 2024 7.010 7.042 6.881 6.911 314,766 -0.06(-0.85%)
May 22, 2024 7.128 7.148 6.950 6.970 494,776 -0.17(-2.35%)
May 21, 2024 7.168 7.178 7.089 7.138 187,790 +0.02(+0.28%)
May 20, 2024 7.109 7.138 7.069 7.118 223,733 +0.07(+0.98%)
May 17, 2024 7.059 7.099 7.000 7.049 166,144 +0.04(+0.56%)
May 16, 2024 7.069 7.175 6.990 7.010 390,545 -0.11(-1.53%)
May 15, 2024 7.118 7.158 6.980 7.118 240,854 +0.03(+0.42%)
May 14, 2024 7.099 7.148 7.050 7.089 183,983 +0.03(+0.42%)
May 13, 2024 7.000 7.059 7.000 7.059 156,512 +0.06(+0.85%)
May 10, 2024 7.000 7.049 6.950 7.000 152,415 +0.05(+0.71%)
May 09, 2024 6.980 7.049 6.891 6.950 260,573 -0.02(-0.28%)
May 08, 2024 6.950 7.024 6.931 6.970 192,035 -0.01(-0.14%)
May 07, 2024 7.049 7.109 6.970 6.980 210,031 -0.08(-1.12%)
May 06, 2024 6.851 7.059 6.832 7.059 334,575 +0.25(+3.63%)
May 03, 2024 6.792 6.832 6.703 6.812 202,979 +0.08(+1.17%)
May 02, 2024 6.753 6.769 6.654 6.733 136,014 +0.04(+0.59%)
May 01, 2024 6.545 6.767 6.545 6.693 230,041 +0.16(+2.42%)
Apr 30, 2024 6.585 6.634 6.535 6.535 130,036 -0.07(-1.05%)
Apr 29, 2024 6.624 6.674 6.580 6.604 167,969 +0.00(+0.00%)
Apr 26, 2024 6.595 6.634 6.560 6.604 330,797 +0.04(+0.60%)
Apr 25, 2024 6.546 6.575 6.487 6.565 164,055 -0.01(-0.15%)
Apr 24, 2024 6.604 6.624 6.531 6.575 169,272 -0.02(-0.30%)
Apr 23, 2024 6.546 6.614 6.546 6.595 198,732 +0.08(+1.20%)
Apr 22, 2024 6.565 6.595 6.497 6.516 206,769 -0.05(-0.74%)
Apr 19, 2024 6.575 6.575 6.350 6.565 314,952 -0.01(-0.15%)
Apr 18, 2024 6.497 6.595 6.451 6.575 200,264 +0.13(+1.97%)
Apr 17, 2024 6.428 6.502 6.389 6.448 126,571 +0.05(+0.76%)
Apr 16, 2024 6.428 6.448 6.311 6.399 183,838 -0.03(-0.46%)
Apr 15, 2024 6.526 6.526 6.311 6.428 260,236 -0.03(-0.45%)
Apr 12, 2024 6.526 6.555 6.380 6.458 167,142 -0.07(-1.05%)
Apr 11, 2024 6.497 6.536 6.389 6.526 199,996 +0.10(+1.52%)
Apr 10, 2024 6.595 6.634 6.360 6.428 284,662 -0.27(-4.08%)
Apr 09, 2024 6.604 6.702 6.565 6.702 232,794 +0.10(+1.48%)
Apr 08, 2024 6.663 6.702 6.555 6.604 152,750 -0.05(-0.73%)
Apr 05, 2024 6.546 6.702 6.526 6.653 291,521 +0.11(+1.64%)
Apr 04, 2024 6.858 6.868 6.526 6.546 453,960 -0.28(-4.15%)
Apr 03, 2024 6.790 6.888 6.770 6.829 197,547 +0.00(+0.00%)
Apr 02, 2024 6.761 6.839 6.712 6.829 241,013 +0.02(+0.29%)
Apr 01, 2024 6.839 6.839 6.653 6.809 473,618 +0.06(+0.87%)
Mar 28, 2024 6.712 6.839 6.702 6.751 225,830 +0.04(+0.58%)
Mar 27, 2024 6.565 6.722 6.565 6.712 298,292 +0.11(+1.63%)
Mar 26, 2024 6.858 6.858 6.604 6.604 364,776 -0.22(-3.29%)
Mar 25, 2024 6.624 6.849 6.624 6.829 441,726 +0.21(+3.10%)
Mar 22, 2024 6.624 6.648 6.575 6.624 197,645 +0.02(+0.30%)
Mar 21, 2024 6.643 6.702 6.555 6.604 234,572 -0.05(-0.73%)
Mar 20, 2024 6.477 6.692 6.448 6.653 371,382 +0.17(+2.56%)
Mar 19, 2024 6.350 6.487 6.321 6.487 248,075 +0.11(+1.68%)
Mar 18, 2024 6.272 6.399 6.234 6.380 331,729 +0.14(+2.19%)
Mar 15, 2024 6.165 6.292 6.135 6.243 276,859 +0.08(+1.27%)
Mar 14, 2024 6.243 6.243 6.106 6.165 353,757 -0.04(-0.63%)
Mar 13, 2024 6.184 6.272 6.160 6.204 230,143 +0.02(+0.32%)
Mar 12, 2024 6.106 6.184 6.077 6.184 180,094 +0.07(+1.12%)
Mar 11, 2024 6.047 6.165 6.047 6.116 276,452 +0.07(+1.13%)
Mar 08, 2024 6.106 6.223 6.047 6.047 401,682 -0.04(-0.64%)
Mar 07, 2024 5.960 6.087 5.960 6.087 491,354 +0.18(+2.98%)
Mar 06, 2024 5.872 5.940 5.862 5.911 184,930 +0.06(+1.00%)
Mar 05, 2024 5.813 5.881 5.813 5.852 106,929 +0.04(+0.67%)
Mar 04, 2024 5.891 5.891 5.793 5.813 163,225 -0.04(-0.67%)
Mar 01, 2024 5.852 5.872 5.774 5.852 183,488 +0.04(+0.67%)
Feb 29, 2024 5.774 5.862 5.747 5.813 172,268 +0.06(+1.02%)
Feb 28, 2024 5.793 5.813 5.745 5.754 233,106 -0.03(-0.51%)
Feb 27, 2024 5.851 5.861 5.745 5.784 282,334 -0.04(-0.66%)
Feb 26, 2024 5.851 5.899 5.797 5.822 248,370 -0.04(-0.66%)
Feb 23, 2024 5.793 5.885 5.765 5.861 185,412 +0.06(+1.00%)
Feb 22, 2024 5.764 5.823 5.726 5.803 191,518 +0.04(+0.67%)
Feb 21, 2024 5.755 5.784 5.716 5.764 113,707 +0.00(+0.00%)
Feb 20, 2024 5.745 5.764 5.658 5.764 241,162 +0.06(+1.01%)
Feb 16, 2024 5.668 5.745 5.601 5.707 134,542 +0.03(+0.51%)
Feb 15, 2024 5.562 5.687 5.554 5.678 163,402 +0.16(+2.97%)
Feb 14, 2024 5.456 5.514 5.374 5.514 164,155 +0.09(+1.60%)
Feb 13, 2024 5.533 5.533 5.408 5.427 329,701 -0.19(-3.43%)
Feb 12, 2024 5.504 5.625 5.494 5.620 288,956 +0.13(+2.46%)
Feb 09, 2024 5.514 5.552 5.432 5.485 461,578 -0.02(-0.35%)
Feb 08, 2024 5.398 5.504 5.360 5.504 244,469 +0.15(+2.88%)
Feb 07, 2024 5.620 5.649 5.340 5.350 563,506 -0.29(-5.13%)
Feb 06, 2024 5.716 5.745 5.620 5.639 389,224 -0.08(-1.35%)
Feb 05, 2024 5.861 5.864 5.649 5.716 465,324 -0.16(-2.79%)
Feb 02, 2024 5.822 5.915 5.803 5.880 185,699 +0.01(+0.16%)
Feb 01, 2024 5.822 5.890 5.707 5.870 270,436 +0.10(+1.67%)
Jan 31, 2024 5.813 5.861 5.745 5.774 319,256 -0.04(-0.66%)
Jan 30, 2024 5.890 5.948 5.813 5.813 265,504 -0.13(-2.11%)
Jan 29, 2024 5.938 5.947 5.881 5.938 495,310 +0.05(+0.81%)
Jan 26, 2024 5.900 5.924 5.890 5.890 421,433 +0.03(+0.49%)
Jan 25, 2024 5.890 5.900 5.843 5.862 305,916 +0.01(+0.16%)
Jan 24, 2024 5.843 5.890 5.824 5.852 314,261 +0.01(+0.16%)
Jan 23, 2024 5.814 5.852 5.786 5.843 208,618 +0.05(+0.82%)
Jan 22, 2024 5.852 5.860 5.776 5.795 136,298 -0.02(-0.33%)
Jan 19, 2024 5.824 5.844 5.710 5.814 248,917 +0.02(+0.33%)
Jan 18, 2024 5.852 5.852 5.767 5.795 279,892 -0.03(-0.49%)
Jan 17, 2024 5.795 5.824 5.767 5.824 187,980 -0.02(-0.33%)
Jan 16, 2024 5.824 5.843 5.710 5.843 195,046 +0.02(+0.33%)
Jan 12, 2024 5.852 5.862 5.805 5.824 220,756 +0.00(+0.00%)
Jan 11, 2024 5.824 5.833 5.752 5.824 197,761 +0.00(+0.00%)
Jan 10, 2024 5.833 5.852 5.794 5.824 178,524 -0.01(-0.16%)
Jan 09, 2024 5.814 5.843 5.814 5.833 204,698 +0.00(+0.00%)
Jan 08, 2024 5.795 5.852 5.795 5.833 235,719 +0.05(+0.82%)
Jan 05, 2024 5.757 5.805 5.729 5.786 186,746 +0.03(+0.50%)
Jan 04, 2024 5.700 5.776 5.690 5.757 128,831 +0.05(+0.83%)
Jan 03, 2024 5.757 5.771 5.548 5.710 390,667 -0.05(-0.83%)
Jan 02, 2024 5.767 5.824 5.719 5.757 210,135 -0.08(-1.31%)
Dec 29, 2023 5.900 5.947 5.805 5.833 411,411 -0.13(-2.23%)
Dec 28, 2023 5.995 6.024 5.947 5.966 229,814 -0.05(-0.79%)
Dec 27, 2023 5.995 6.033 5.976 6.014 361,372 +0.03(+0.47%)
Dec 26, 2023 6.033 6.033 5.967 5.986 388,659 +0.03(+0.47%)
Dec 22, 2023 5.948 5.976 5.920 5.958 212,284 +0.03(+0.48%)
Dec 21, 2023 5.995 5.995 5.898 5.929 413,810 +0.00(+0.00%)
Dec 20, 2023 5.967 6.005 5.892 5.929 303,118 -0.03(-0.47%)
Dec 19, 2023 6.005 6.005 5.929 5.958 264,686 +0.05(+0.80%)
Dec 18, 2023 5.939 5.953 5.864 5.911 227,001 -0.02(-0.32%)
Dec 15, 2023 6.023 6.061 5.882 5.929 393,737 -0.04(-0.63%)
Dec 14, 2023 5.873 6.033 5.859 5.967 645,829 +0.21(+3.59%)
Dec 13, 2023 5.695 5.807 5.695 5.760 378,706 +0.03(+0.49%)
Dec 12, 2023 5.732 5.760 5.695 5.732 104,619 +0.00(+0.00%)
Dec 11, 2023 5.732 5.760 5.704 5.732 101,311 +0.01(+0.16%)
Dec 08, 2023 5.751 5.751 5.704 5.723 167,264 +0.01(+0.16%)
Dec 07, 2023 5.666 5.713 5.638 5.713 94,229 +0.06(+1.00%)
Dec 06, 2023 5.685 5.732 5.633 5.657 235,515 -0.03(-0.50%)
Dec 05, 2023 5.779 5.779 5.685 5.685 162,661 -0.08(-1.47%)
Dec 04, 2023 5.704 5.798 5.704 5.770 207,208 +0.06(+0.99%)
Dec 01, 2023 5.704 5.742 5.672 5.713 626,823 +0.01(+0.16%)
Nov 30, 2023 5.723 5.723 5.638 5.704 141,323 -0.01(-0.16%)
Nov 29, 2023 5.666 5.713 5.624 5.713 192,986 +0.08(+1.50%)
Nov 28, 2023 5.666 5.666 5.610 5.629 157,392 -0.02(-0.33%)
Nov 27, 2023 5.684 5.693 5.619 5.647 166,080 +0.00(+0.00%)
Nov 24, 2023 5.666 5.684 5.601 5.647 80,695 +0.01(+0.16%)
Nov 22, 2023 5.666 5.703 5.582 5.638 162,960 +0.00(+0.00%)
Nov 21, 2023 5.657 5.638 105,584 -0.02(-0.33%)
Nov 20, 2023 5.564 5.657 5.537 5.657 210,518 +0.09(+1.67%)
Nov 17, 2023 5.592 5.592 5.490 5.564 81,611 +0.03(+0.50%)
Nov 16, 2023 5.592 5.592 5.462 5.536 130,802 -0.01(-0.17%)
Nov 15, 2023 5.638 5.643 5.415 5.545 170,137 -0.06(-0.99%)
Nov 14, 2023 5.286 5.601 5.230 5.601 223,966 +0.41(+7.86%)
Nov 13, 2023 5.147 5.267 5.026 5.193 249,523 -0.01(-0.18%)
Nov 10, 2023 5.267 5.276 5.165 5.202 73,540 -0.01(-0.18%)
Nov 09, 2023 5.295 5.332 5.193 5.211 90,985 -0.07(-1.40%)
Nov 08, 2023 5.313 5.313 5.239 5.286 63,150 -0.03(-0.52%)
Nov 07, 2023 5.211 5.341 5.193 5.313 72,447 +0.08(+1.60%)
Nov 06, 2023 5.397 5.415 5.221 5.230 100,620 -0.17(-3.09%)
Nov 03, 2023 5.341 5.438 5.258 5.397 169,550 +0.17(+3.19%)
Nov 02, 2023 5.045 5.286 5.017 5.230 310,430 +0.22(+4.44%)
Nov 01, 2023 4.896 5.054 4.887 5.007 118,042 +0.11(+2.27%)
Oct 31, 2023 4.776 4.910 4.776 4.896 98,998 +0.10(+2.13%)
Oct 30, 2023 4.785 4.803 4.720 4.794 77,148 +0.04(+0.78%)
Oct 27, 2023 4.839 4.858 4.702 4.757 119,993 -0.07(-1.51%)
Oct 26, 2023 4.775 4.903 4.775 4.830 85,791 +0.05(+1.15%)
Oct 25, 2023 4.711 4.876 4.711 4.775 161,115 +0.07(+1.55%)
Oct 24, 2023 4.730 4.782 4.693 4.702 97,898 -0.04(-0.77%)
Oct 23, 2023 4.885 4.885 4.730 4.739 168,916 -0.16(-3.35%)
Oct 20, 2023 4.949 4.978 4.894 4.903 78,303 -0.04(-0.74%)
Oct 19, 2023 5.159 5.177 4.931 4.940 161,275 -0.27(-5.25%)
Oct 18, 2023 5.250 5.250 5.104 5.214 170,136 -0.03(-0.52%)
Oct 17, 2023 5.424 5.475 5.223 5.241 588,869 -0.19(-3.53%)
Oct 16, 2023 5.405 5.478 5.405 5.433 143,917 +0.07(+1.36%)
Oct 13, 2023 5.524 5.588 5.341 5.360 157,974 -0.15(-2.65%)
Oct 12, 2023 5.588 5.652 5.469 5.506 67,978 -0.07(-1.31%)
Oct 11, 2023 5.643 5.643 5.474 5.579 83,920 +0.11(+2.00%)
Oct 10, 2023 5.506 5.559 5.460 5.469 54,585 +0.00(+0.00%)
Oct 09, 2023 5.341 5.579 5.314 5.469 131,645 +0.12(+2.22%)
Oct 06, 2023 5.296 5.387 5.249 5.351 86,164 +0.04(+0.69%)
Oct 05, 2023 5.250 5.351 5.232 5.314 65,218 +0.05(+0.87%)
Oct 04, 2023 5.268 5.296 5.177 5.268 89,422 +0.00(+0.00%)
Oct 03, 2023 5.460 5.469 5.195 5.268 151,627 -0.18(-3.35%)
Oct 02, 2023 5.588 5.661 5.414 5.451 266,816 -0.22(-3.86%)
Sep 29, 2023 5.698 5.771 5.652 5.670 32,802 +0.01(+0.16%)
Sep 28, 2023 5.597 5.707 5.542 5.661 104,762 +0.07(+1.31%)
Sep 27, 2023 5.696 5.723 5.588 5.588 145,912 -0.07(-1.27%)
Sep 26, 2023 5.768 5.768 5.660 5.660 158,628 -0.11(-1.88%)
Sep 25, 2023 5.714 5.840 5.741 5.768 158,574 -0.02(-0.31%)
Sep 22, 2023 5.786 5.840 5.768 5.786 61,223 +0.00(+0.00%)
Sep 21, 2023 5.858 5.885 5.768 5.786 134,954 -0.07(-1.23%)
Sep 20, 2023 5.876 5.939 5.858 5.858 82,391 +0.00(+0.00%)
Sep 19, 2023 5.912 5.976 5.858 5.858 91,327 -0.04(-0.61%)
Sep 18, 2023 5.858 5.948 5.849 5.894 141,080 +0.04(+0.62%)
Sep 15, 2023 5.831 5.894 5.829 5.858 105,060 +0.02(+0.31%)
Sep 14, 2023 5.813 5.894 5.796 5.840 79,651 +0.04(+0.62%)
Sep 13, 2023 5.777 5.867 5.768 5.804 109,220 +0.04(+0.62%)
Sep 12, 2023 5.741 5.840 5.741 5.768 70,662 -0.04(-0.62%)
Sep 11, 2023 5.804 5.822 5.759 5.804 80,951 +0.00(+0.00%)
Sep 08, 2023 5.678 5.822 5.633 5.804 117,887 +0.18(+3.21%)
Sep 07, 2023 5.660 5.678 5.606 5.624 99,519 -0.04(-0.64%)
Sep 06, 2023 5.849 5.864 5.642 5.660 176,327 -0.16(-2.79%)
Sep 05, 2023 5.912 5.930 5.813 5.822 92,859 -0.07(-1.22%)
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.