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

Ellington Credit Company (NY: EARN )

6.860 +0.050 (+0.73%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 3, 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 (%)
Apr 29, 2022 6.902 6.960 6.724 6.809 196,874 -0.13(-1.90%)
Apr 28, 2022 6.902 6.956 6.821 6.941 226,803 +0.08(+1.13%)
Apr 27, 2022 6.863 6.932 6.848 6.863 153,456 +0.01(+0.11%)
Apr 26, 2022 7.009 7.009 6.817 6.856 199,858 -0.12(-1.65%)
Apr 25, 2022 6.925 6.971 6.748 6.971 210,767 +0.12(+1.68%)
Apr 22, 2022 6.917 6.954 6.748 6.856 200,690 -0.04(-0.56%)
Apr 21, 2022 6.948 7.021 6.873 6.894 214,750 +0.03(+0.45%)
Apr 20, 2022 6.725 6.902 6.603 6.863 313,356 +0.16(+2.40%)
Apr 19, 2022 7.277 7.316 6.672 6.702 710,046 -0.55(-7.61%)
Apr 18, 2022 7.270 7.331 7.086 7.254 1,034,645 +0.07(+0.96%)
Apr 14, 2022 7.193 7.231 7.155 7.185 184,455 +0.03(+0.43%)
Apr 13, 2022 7.201 7.201 7.109 7.155 124,548 +0.04(+0.54%)
Apr 12, 2022 7.093 7.162 7.086 7.116 107,803 +0.01(+0.11%)
Apr 11, 2022 7.185 7.239 7.093 7.109 105,334 -0.10(-1.38%)
Apr 08, 2022 7.231 7.254 7.170 7.208 78,414 +0.01(+0.11%)
Apr 07, 2022 7.262 7.262 7.139 7.201 126,269 -0.06(-0.84%)
Apr 06, 2022 7.247 7.316 7.178 7.262 122,463 +0.01(+0.11%)
Apr 05, 2022 7.431 7.488 7.247 7.254 127,953 -0.17(-2.27%)
Apr 04, 2022 7.431 7.454 7.270 7.423 206,003 -0.02(-0.31%)
Apr 01, 2022 7.615 7.684 7.415 7.446 307,294 -0.29(-3.77%)
Mar 31, 2022 7.745 7.776 7.669 7.738 140,221 +0.04(+0.50%)
Mar 30, 2022 7.860 7.860 7.638 7.699 278,451 -0.16(-2.05%)
Mar 29, 2022 7.784 7.875 7.784 7.860 162,660 +0.11(+1.37%)
Mar 28, 2022 7.731 7.761 7.640 7.754 194,154 +0.10(+1.29%)
Mar 25, 2022 7.693 7.720 7.602 7.655 150,301 +0.00(+0.00%)
Mar 24, 2022 7.625 7.686 7.556 7.655 200,503 +0.08(+1.00%)
Mar 23, 2022 7.594 7.602 7.503 7.579 168,975 +0.08(+1.01%)
Mar 22, 2022 7.473 7.517 7.443 7.503 105,378 +0.10(+1.33%)
Mar 21, 2022 7.488 7.526 7.359 7.405 157,844 -0.06(-0.81%)
Mar 18, 2022 7.443 7.465 7.298 7.465 191,361 +0.14(+1.97%)
Mar 17, 2022 7.230 7.351 7.222 7.321 141,648 +0.10(+1.37%)
Mar 16, 2022 7.200 7.237 7.139 7.222 149,112 +0.11(+1.60%)
Mar 15, 2022 7.237 7.306 7.108 7.108 147,159 -0.13(-1.78%)
Mar 14, 2022 7.298 7.367 7.222 7.237 146,099 -0.11(-1.55%)
Mar 11, 2022 7.405 7.444 7.321 7.351 139,522 -0.03(-0.41%)
Mar 10, 2022 7.253 7.397 7.253 7.382 95,052 +0.02(+0.21%)
Mar 09, 2022 7.321 7.481 7.321 7.367 130,769 +0.15(+2.11%)
Mar 08, 2022 7.215 7.253 6.987 7.215 272,348 -0.08(-1.04%)
Mar 07, 2022 7.313 7.374 7.230 7.291 224,105 -0.10(-1.34%)
Mar 04, 2022 7.443 7.450 7.313 7.389 169,973 -0.09(-1.22%)
Mar 03, 2022 7.427 7.481 7.367 7.481 122,567 +0.11(+1.44%)
Mar 02, 2022 7.215 7.427 7.215 7.374 145,546 +0.09(+1.25%)
Mar 01, 2022 7.344 7.344 7.139 7.283 164,838 -0.04(-0.52%)
Feb 28, 2022 7.359 7.415 7.268 7.321 172,663 -0.08(-1.13%)
Feb 25, 2022 7.298 7.450 7.336 7.405 262,953 +0.16(+2.20%)
Feb 24, 2022 6.764 7.298 6.693 7.245 282,977 +0.03(+0.42%)
Feb 23, 2022 7.440 7.508 7.185 7.215 221,036 -0.16(-2.14%)
Feb 22, 2022 7.516 7.516 7.335 7.373 266,231 -0.17(-2.29%)
Feb 18, 2022 7.546 0 -0.09(-1.18%)
Feb 17, 2022 7.681 7.728 7.591 7.636 138,002 -0.05(-0.68%)
Feb 16, 2022 7.689 7.702 7.632 7.689 94,533 +0.05(+0.59%)
Feb 15, 2022 7.673 7.694 7.615 7.643 145,484 -0.01(-0.10%)
Feb 14, 2022 7.628 7.696 7.606 7.651 131,421 -0.06(-0.78%)
Feb 11, 2022 7.741 7.794 7.658 7.711 187,346 -0.02(-0.29%)
Feb 10, 2022 7.779 7.884 7.681 7.734 247,401 -0.03(-0.39%)
Feb 09, 2022 7.831 7.891 7.756 7.764 117,670 -0.02(-0.19%)
Feb 08, 2022 7.741 7.854 7.741 7.779 215,493 +0.05(+0.58%)
Feb 07, 2022 7.756 7.779 7.706 7.734 111,003 +0.02(+0.29%)
Feb 04, 2022 7.704 7.749 7.606 7.711 121,010 +0.00(+0.00%)
Feb 03, 2022 7.824 7.689 7.711 199,645 -0.11(-1.44%)
Feb 02, 2022 7.869 7.884 7.779 7.824 119,629 -0.03(-0.38%)
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.