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 (%)
Aug 31, 2023 6.053 6.080 5.925 6.017 155,359 -0.04(-0.60%)
Aug 30, 2023 6.026 6.116 6.008 6.053 170,702 +0.02(+0.30%)
Aug 29, 2023 5.972 6.044 5.972 6.035 328,420 +0.05(+0.90%)
Aug 28, 2023 5.936 6.008 5.900 5.981 590,818 +0.04(+0.61%)
Aug 25, 2023 5.981 5.981 5.909 5.945 185,878 +0.01(+0.15%)
Aug 24, 2023 6.008 6.033 5.918 5.936 113,466 -0.06(-1.05%)
Aug 23, 2023 5.882 5.999 5.882 5.999 101,112 +0.11(+1.83%)
Aug 22, 2023 5.972 5.972 5.863 5.891 89,853 +0.00(+0.00%)
Aug 21, 2023 5.999 5.999 5.882 5.891 154,591 -0.11(-1.80%)
Aug 18, 2023 5.963 5.999 5.864 5.999 196,568 +0.03(+0.45%)
Aug 17, 2023 6.062 6.099 5.945 5.972 137,560 -0.09(-1.49%)
Aug 16, 2023 6.152 6.206 6.035 6.062 82,644 -0.09(-1.46%)
Aug 15, 2023 6.242 6.242 6.116 6.152 45,998 -0.06(-1.01%)
Aug 14, 2023 6.251 6.254 6.152 6.215 101,627 +0.03(+0.44%)
Aug 11, 2023 6.323 6.323 6.152 6.188 155,676 -0.13(-2.00%)
Aug 10, 2023 6.350 6.431 6.314 6.314 51,866 -0.05(-0.85%)
Aug 09, 2023 6.413 6.422 6.356 6.368 65,633 -0.05(-0.70%)
Aug 08, 2023 6.341 6.440 6.350 6.413 98,553 +0.08(+1.28%)
Aug 07, 2023 6.377 6.391 6.314 6.332 59,697 -0.02(-0.28%)
Aug 04, 2023 6.314 6.422 6.305 6.350 88,016 +0.05(+0.86%)
Aug 03, 2023 6.386 6.409 6.242 6.296 100,759 -0.10(-1.55%)
Aug 02, 2023 6.458 6.490 6.377 6.395 77,224 -0.08(-1.25%)
Aug 01, 2023 6.548 6.548 6.449 6.476 105,461 -0.08(-1.24%)
Jul 31, 2023 6.683 6.719 6.530 6.557 144,605 -0.07(-1.09%)
Jul 28, 2023 6.638 6.746 6.521 6.629 176,923 +0.04(+0.55%)
Jul 27, 2023 6.709 6.763 6.584 6.593 175,323 -0.09(-1.33%)
Jul 26, 2023 6.736 6.807 6.647 6.682 168,613 -0.06(-0.92%)
Jul 25, 2023 6.665 6.807 6.665 6.745 193,096 +0.07(+1.07%)
Jul 24, 2023 6.629 6.718 6.629 6.674 139,712 +0.02(+0.27%)
Jul 21, 2023 6.576 6.674 6.576 6.656 136,258 +0.09(+1.36%)
Jul 20, 2023 6.611 6.611 6.500 6.567 100,333 +0.04(+0.55%)
Jul 19, 2023 6.531 6.611 6.478 6.531 279,258 +0.05(+0.83%)
Jul 18, 2023 6.415 6.495 6.281 6.478 920,021 +0.07(+1.11%)
Jul 17, 2023 6.388 6.442 6.335 6.406 151,072 +0.02(+0.28%)
Jul 14, 2023 6.406 6.415 6.335 6.388 87,875 +0.01(+0.14%)
Jul 13, 2023 6.326 6.397 6.326 6.380 54,009 +0.05(+0.85%)
Jul 12, 2023 6.326 6.370 6.290 6.326 77,435 +0.06(+1.00%)
Jul 11, 2023 6.264 6.312 6.255 6.264 44,989 -0.01(-0.14%)
Jul 10, 2023 6.237 6.281 6.192 6.273 49,501 +0.10(+1.59%)
Jul 07, 2023 6.139 6.246 6.139 6.175 70,413 +0.03(+0.43%)
Jul 06, 2023 6.237 6.272 6.077 6.148 106,123 -0.14(-2.27%)
Jul 05, 2023 6.344 6.344 6.281 6.290 56,733 -0.07(-1.12%)
Jul 03, 2023 6.424 6.437 6.344 6.362 35,829 -0.06(-0.97%)
Jun 30, 2023 6.478 6.478 6.388 6.424 53,535 -0.01(-0.14%)
Jun 29, 2023 6.478 6.478 6.344 6.433 50,189 -0.04(-0.55%)
Jun 28, 2023 6.451 6.486 6.389 6.469 119,540 +0.03(+0.41%)
Jun 27, 2023 6.398 6.442 6.337 6.442 77,592 +0.07(+1.11%)
Jun 26, 2023 6.336 6.398 6.275 6.372 117,403 +0.06(+0.98%)
Jun 23, 2023 6.292 6.341 6.266 6.310 127,225 -0.04(-0.69%)
Jun 22, 2023 6.345 6.372 6.319 6.354 62,079 +0.04(+0.56%)
Jun 21, 2023 6.363 6.380 6.310 6.319 69,898 -0.01(-0.14%)
Jun 20, 2023 6.345 6.433 6.310 6.328 168,524 +0.05(+0.84%)
Jun 16, 2023 6.442 6.451 6.275 6.275 93,849 -0.13(-2.06%)
Jun 15, 2023 6.354 6.442 6.310 6.407 66,605 +0.09(+1.39%)
Jun 14, 2023 6.345 6.425 6.301 6.319 76,692 +0.00(+0.00%)
Jun 13, 2023 6.345 6.477 6.301 6.319 93,239 -0.04(-0.55%)
Jun 12, 2023 6.310 6.363 6.284 6.354 73,743 +0.04(+0.70%)
Jun 09, 2023 6.301 6.345 6.246 6.310 71,070 +0.02(+0.28%)
Jun 08, 2023 6.292 6.319 6.169 6.292 91,402 +0.04(+0.71%)
Jun 07, 2023 6.275 6.310 6.195 6.248 80,444 -0.01(-0.14%)
Jun 06, 2023 6.213 6.354 6.178 6.257 242,060 +0.04(+0.71%)
Jun 05, 2023 6.213 6.266 6.134 6.213 99,748 -0.03(-0.42%)
Jun 02, 2023 6.266 6.275 6.195 6.239 78,776 +0.04(+0.57%)
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.