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 (%)
Aug 31, 2021 7.968 8.080 7.968 8.038 128,351 +0.07(+0.88%)
Aug 30, 2021 7.975 8.017 7.912 7.968 162,738 -0.01(-0.17%)
Aug 27, 2021 7.961 8.031 7.905 7.982 115,512 +0.06(+0.70%)
Aug 26, 2021 7.975 7.989 7.926 7.926 110,500 -0.02(-0.26%)
Aug 25, 2021 7.898 7.975 7.877 7.947 121,607 +0.04(+0.53%)
Aug 24, 2021 7.821 7.961 7.812 7.905 223,304 +0.10(+1.34%)
Aug 23, 2021 7.752 7.811 7.752 7.800 105,320 +0.08(+0.99%)
Aug 20, 2021 7.661 7.780 7.659 7.724 138,790 +0.03(+0.36%)
Aug 19, 2021 7.710 7.752 7.633 7.696 283,392 -0.06(-0.72%)
Aug 18, 2021 7.863 7.926 7.738 7.752 311,990 -0.12(-1.51%)
Aug 17, 2021 7.919 7.919 7.780 7.870 178,611 -0.04(-0.53%)
Aug 16, 2021 7.975 7.982 7.823 7.912 117,564 -0.04(-0.53%)
Aug 13, 2021 7.940 7.982 7.912 7.954 122,289 +0.02(+0.26%)
Aug 12, 2021 7.891 7.947 7.842 7.933 111,930 +0.07(+0.89%)
Aug 11, 2021 7.745 7.919 7.703 7.863 246,046 +0.13(+1.62%)
Aug 10, 2021 7.696 7.773 7.689 7.738 425,798 +0.03(+0.36%)
Aug 09, 2021 7.814 7.814 7.675 7.710 337,414 -0.08(-1.08%)
Aug 06, 2021 7.793 7.800 7.703 7.793 149,668 +0.08(+1.00%)
Aug 05, 2021 7.696 7.800 7.696 7.717 113,010 +0.01(+0.18%)
Aug 04, 2021 7.703 7.738 7.647 7.703 224,364 -0.01(-0.18%)
Aug 03, 2021 7.793 7.835 7.584 7.717 330,809 -0.12(-1.52%)
Aug 02, 2021 7.780 7.926 7.773 7.835 118,261 +0.06(+0.81%)
Jul 30, 2021 7.835 7.895 7.731 7.773 112,416 -0.06(-0.80%)
Jul 29, 2021 7.821 7.926 7.797 7.835 165,504 +0.04(+0.54%)
Jul 28, 2021 7.787 7.856 7.696 7.793 144,084 +0.05(+0.63%)
Jul 27, 2021 7.800 7.856 7.690 7.745 137,371 -0.08(-0.98%)
Jul 26, 2021 7.752 7.877 7.752 7.821 147,426 +0.10(+1.36%)
Jul 23, 2021 7.766 7.783 7.661 7.717 143,104 -0.02(-0.27%)
Jul 22, 2021 7.926 7.926 7.734 7.738 219,780 -0.17(-2.12%)
Jul 21, 2021 7.877 8.045 7.843 7.905 250,892 +0.09(+1.16%)
Jul 20, 2021 7.647 7.821 7.612 7.814 435,159 +0.17(+2.29%)
Jul 19, 2021 7.612 7.647 7.479 7.640 450,276 -0.05(-0.64%)
Jul 16, 2021 7.710 7.766 7.612 7.689 458,490 +0.01(+0.18%)
Jul 15, 2021 7.668 7.703 7.598 7.675 433,853 +0.01(+0.18%)
Jul 14, 2021 7.821 7.918 7.640 7.661 513,379 -0.14(-1.79%)
Jul 13, 2021 8.010 8.010 7.759 7.800 628,073 -0.24(-3.04%)
Jul 12, 2021 8.045 8.108 7.954 8.045 246,734 -0.04(-0.52%)
Jul 09, 2021 7.814 8.115 7.807 8.087 396,848 +0.36(+4.61%)
Jul 08, 2021 7.835 7.849 7.647 7.731 477,782 -0.14(-1.77%)
Jul 07, 2021 8.045 8.066 7.835 7.870 551,938 -0.17(-2.17%)
Jul 06, 2021 8.178 8.185 7.982 8.045 479,031 -0.13(-1.62%)
Jul 02, 2021 8.317 8.317 8.164 8.178 241,463 -0.10(-1.18%)
Jul 01, 2021 8.219 8.303 8.213 8.275 315,550 +0.06(+0.68%)
Jun 30, 2021 8.226 8.258 8.108 8.219 509,717 -0.06(-0.68%)
Jun 29, 2021 8.317 8.338 8.143 8.275 628,058 +0.02(+0.25%)
Jun 28, 2021 8.513 8.561 8.131 8.254 1,150,010 -0.26(-3.04%)
Jun 25, 2021 8.602 8.622 8.493 8.513 2,226,763 -0.08(-0.95%)
Jun 24, 2021 8.595 8.636 8.520 8.595 367,859 +0.04(+0.48%)
Jun 23, 2021 8.527 8.649 8.452 8.554 547,164 +0.06(+0.72%)
Jun 22, 2021 8.636 8.690 8.397 8.493 939,460 -0.21(-2.43%)
Jun 21, 2021 8.738 8.779 8.663 8.704 353,524 -0.01(-0.08%)
Jun 18, 2021 8.779 8.908 8.683 8.711 654,985 -0.10(-1.16%)
Jun 17, 2021 8.758 8.888 8.588 8.813 677,250 +0.02(+0.23%)
Jun 16, 2021 8.792 8.881 8.752 8.792 672,995 +0.08(+0.94%)
Jun 15, 2021 8.867 8.983 8.711 8.711 3,021,828 -0.67(-7.12%)
Jun 14, 2021 9.276 9.480 9.249 9.378 332,989 +0.20(+2.15%)
Jun 11, 2021 9.133 9.194 9.004 9.181 231,518 +0.04(+0.45%)
Jun 10, 2021 8.799 9.249 8.786 9.140 560,430 +0.38(+4.35%)
Jun 09, 2021 8.724 8.806 8.718 8.758 77,163 +0.03(+0.39%)
Jun 08, 2021 8.752 8.786 8.677 8.724 107,751 +0.01(+0.16%)
Jun 07, 2021 8.629 8.718 8.582 8.711 72,234 +0.12(+1.35%)
Jun 04, 2021 8.547 8.615 8.520 8.595 72,854 +0.06(+0.72%)
Jun 03, 2021 8.500 8.542 8.479 8.534 58,755 -0.01(-0.08%)
Jun 02, 2021 8.486 8.554 8.479 8.540 114,118 +0.05(+0.64%)
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.