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 (%)
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%)
Sep 01, 2023 5.948 5.974 5.894 5.894 109,865 -0.05(-0.91%)
Aug 31, 2023 5.985 6.012 5.858 5.948 157,140 -0.04(-0.60%)
Aug 30, 2023 5.957 6.047 5.939 5.985 172,659 +0.02(+0.30%)
Aug 29, 2023 5.904 5.975 5.904 5.966 332,184 +0.05(+0.90%)
Aug 28, 2023 5.869 5.940 5.833 5.913 597,589 +0.04(+0.61%)
Aug 25, 2023 5.913 5.913 5.842 5.877 188,008 +0.01(+0.15%)
Aug 24, 2023 5.940 5.965 5.851 5.869 114,767 -0.06(-1.05%)
Aug 23, 2023 5.815 5.931 5.815 5.931 102,271 +0.11(+1.83%)
Aug 22, 2023 5.904 5.904 5.796 5.824 90,883 +0.00(+0.00%)
Aug 21, 2023 5.931 5.931 5.815 5.824 156,363 -0.11(-1.80%)
Aug 18, 2023 5.895 5.931 5.797 5.931 198,821 +0.03(+0.45%)
Aug 17, 2023 5.993 6.030 5.877 5.904 139,137 -0.09(-1.49%)
Aug 16, 2023 6.082 6.136 5.966 5.993 83,591 -0.09(-1.46%)
Aug 15, 2023 6.171 6.171 6.047 6.082 46,525 -0.06(-1.01%)
Aug 14, 2023 6.180 6.184 6.082 6.145 102,792 +0.03(+0.44%)
Aug 11, 2023 6.251 6.251 6.082 6.118 157,460 -0.12(-2.00%)
Aug 10, 2023 6.278 6.358 6.243 6.243 52,461 -0.05(-0.85%)
Aug 09, 2023 6.341 6.349 6.284 6.296 66,385 -0.04(-0.70%)
Aug 08, 2023 6.269 6.367 6.278 6.341 99,683 +0.08(+1.28%)
Aug 07, 2023 6.305 6.318 6.243 6.260 60,381 -0.02(-0.28%)
Aug 04, 2023 6.243 6.349 6.234 6.278 89,025 +0.05(+0.86%)
Aug 03, 2023 6.314 6.336 6.171 6.225 101,914 -0.10(-1.55%)
Aug 02, 2023 6.385 6.416 6.305 6.323 78,109 -0.08(-1.25%)
Aug 01, 2023 6.474 6.474 6.376 6.403 106,669 -0.08(-1.24%)
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%)
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.