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

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2022 6.431 6.431 6.313 6.392 120,256 -0.04(-0.61%)
May 27, 2022 6.352 6.431 6.274 6.431 115,316 +0.17(+2.75%)
May 26, 2022 6.204 6.383 6.192 6.258 183,718 +0.08(+1.25%)
May 25, 2022 6.165 6.251 6.134 6.181 95,132 +0.04(+0.63%)
May 24, 2022 6.049 6.181 5.964 6.142 121,495 +0.07(+1.15%)
May 23, 2022 6.057 6.142 5.972 6.072 148,746 +0.13(+2.22%)
May 20, 2022 6.080 6.142 5.816 5.940 282,930 -0.08(-1.29%)
May 19, 2022 6.127 6.220 5.979 6.018 239,708 -0.17(-2.76%)
May 18, 2022 6.212 6.266 6.134 6.189 125,484 -0.02(-0.37%)
May 17, 2022 6.251 6.258 6.144 6.212 86,408 +0.03(+0.50%)
May 16, 2022 6.289 6.359 6.173 6.181 130,827 -0.16(-2.45%)
May 13, 2022 6.119 6.359 6.119 6.336 204,055 +0.26(+4.34%)
May 12, 2022 6.142 6.177 5.938 6.072 253,689 -0.13(-2.13%)
May 11, 2022 6.189 6.282 6.088 6.204 243,041 +0.04(+0.63%)
May 10, 2022 6.305 6.390 6.049 6.165 322,895 -0.06(-1.00%)
May 09, 2022 6.592 6.592 6.173 6.227 370,063 -0.37(-5.64%)
May 06, 2022 6.669 6.763 6.541 6.600 187,201 -0.09(-1.28%)
May 05, 2022 6.894 6.956 6.615 6.685 172,473 -0.25(-3.58%)
May 04, 2022 6.763 6.933 6.689 6.933 320,926 +0.19(+2.88%)
May 03, 2022 6.545 6.739 6.352 6.739 460,682 +0.21(+3.21%)
May 02, 2022 6.809 6.809 6.499 6.530 317,873 -0.28(-4.10%)
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%)
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.