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 (%)
Nov 30, 2022 5.953 6.047 5.887 6.002 143,987 +0.05(+0.83%)
Nov 29, 2022 5.986 6.010 5.944 5.953 75,461 +0.02(+0.28%)
Nov 28, 2022 6.034 6.034 5.903 5.936 211,343 -0.03(-0.55%)
Nov 25, 2022 6.050 6.051 5.961 5.969 73,913 +0.04(+0.69%)
Nov 23, 2022 5.863 5.985 5.863 5.928 57,241 +0.08(+1.40%)
Nov 22, 2022 5.912 5.920 5.814 5.846 136,244 -0.02(-0.28%)
Nov 21, 2022 5.863 5.908 5.838 5.863 107,184 +0.02(+0.28%)
Nov 18, 2022 5.765 5.846 5.757 5.846 66,935 +0.08(+1.42%)
Nov 17, 2022 5.732 5.814 5.699 5.765 43,251 -0.04(-0.70%)
Nov 16, 2022 5.797 5.836 5.659 5.806 49,744 -0.02(-0.42%)
Nov 15, 2022 5.765 5.920 5.765 5.830 120,905 +0.14(+2.44%)
Nov 14, 2022 5.716 5.769 5.577 5.691 146,219 -0.14(-2.38%)
Nov 11, 2022 5.765 5.969 5.716 5.830 131,536 +0.10(+1.71%)
Nov 10, 2022 5.667 5.806 5.667 5.732 120,730 +0.10(+1.74%)
Nov 09, 2022 5.642 5.724 5.561 5.634 139,222 +0.01(+0.15%)
Nov 08, 2022 5.552 5.716 5.552 5.626 86,352 +0.03(+0.58%)
Nov 07, 2022 5.585 5.593 5.479 5.593 83,348 +0.07(+1.18%)
Nov 04, 2022 5.430 5.536 5.397 5.528 57,685 +0.17(+3.20%)
Nov 03, 2022 5.422 5.422 5.193 5.356 80,585 -0.07(-1.20%)
Nov 02, 2022 5.552 5.797 5.422 5.422 97,090 -0.12(-2.21%)
Nov 01, 2022 5.610 5.610 5.381 5.544 126,829 +0.08(+1.49%)
Oct 31, 2022 5.552 5.650 5.405 5.463 146,690 -0.11(-2.05%)
Oct 28, 2022 5.479 5.601 5.479 5.577 61,223 -0.01(-0.15%)
Oct 27, 2022 5.675 5.756 5.520 5.585 156,428 -0.07(-1.16%)
Oct 26, 2022 5.552 5.675 5.498 5.650 133,642 +0.17(+3.13%)
Oct 25, 2022 5.242 5.510 5.193 5.479 126,692 +0.24(+4.52%)
Oct 24, 2022 5.307 5.340 5.169 5.242 84,209 +0.04(+0.78%)
Oct 21, 2022 5.242 5.268 5.128 5.201 80,530 +0.00(+0.00%)
Oct 20, 2022 5.275 5.307 5.095 5.201 77,214 -0.03(-0.62%)
Oct 19, 2022 5.307 5.332 5.160 5.234 42,629 -0.11(-1.99%)
Oct 18, 2022 5.348 5.430 5.234 5.340 70,116 +0.11(+2.03%)
Oct 17, 2022 5.250 5.389 5.193 5.234 51,046 +0.10(+1.91%)
Oct 14, 2022 5.250 5.316 5.111 5.136 53,425 -0.11(-2.18%)
Oct 13, 2022 5.095 5.258 5.046 5.250 68,354 +0.07(+1.26%)
Oct 12, 2022 5.169 5.258 5.030 5.185 126,447 +0.02(+0.47%)
Oct 11, 2022 4.736 5.234 4.736 5.160 93,101 +0.42(+8.78%)
Oct 10, 2022 5.079 5.079 4.736 4.744 82,385 -0.30(-5.99%)
Oct 07, 2022 5.111 5.209 5.013 5.046 89,088 -0.11(-2.06%)
Oct 06, 2022 5.185 5.242 5.054 5.152 66,284 -0.06(-1.10%)
Oct 05, 2022 5.430 5.430 5.128 5.209 85,856 -0.26(-4.78%)
Oct 04, 2022 4.973 5.495 4.971 5.471 266,697 +0.57(+11.67%)
Oct 03, 2022 5.095 5.095 4.654 4.899 258,676 -0.14(-2.76%)
Sep 30, 2022 4.932 5.169 4.899 5.038 213,925 +0.07(+1.31%)
Sep 29, 2022 5.283 5.312 4.818 4.973 148,912 -0.41(-7.59%)
Sep 28, 2022 5.236 5.405 5.147 5.381 112,282 +0.24(+4.71%)
Sep 27, 2022 5.373 5.470 5.099 5.139 170,204 -0.10(-2.00%)
Sep 26, 2022 5.728 5.752 5.163 5.244 246,120 -0.54(-9.34%)
Sep 23, 2022 5.905 5.925 5.679 5.784 108,592 -0.19(-3.24%)
Sep 22, 2022 6.212 6.212 5.865 5.978 162,641 -0.25(-4.02%)
Sep 21, 2022 6.284 6.345 6.212 6.228 64,629 -0.05(-0.77%)
Sep 20, 2022 6.301 6.301 6.204 6.276 61,546 -0.01(-0.13%)
Sep 19, 2022 6.268 6.305 6.252 6.284 44,176 -0.05(-0.76%)
Sep 16, 2022 6.212 6.333 6.068 6.333 189,906 +0.08(+1.29%)
Sep 15, 2022 6.301 6.352 6.228 6.252 77,439 -0.07(-1.15%)
Sep 14, 2022 6.373 6.373 6.253 6.325 82,107 +0.00(+0.00%)
Sep 13, 2022 6.414 6.422 6.293 6.325 72,685 -0.15(-2.37%)
Sep 12, 2022 6.325 6.494 6.325 6.478 82,313 +0.16(+2.55%)
Sep 09, 2022 6.260 6.349 6.248 6.317 78,527 +0.03(+0.51%)
Sep 08, 2022 6.252 6.301 6.180 6.284 52,271 +0.03(+0.52%)
Sep 07, 2022 6.228 6.260 6.172 6.252 69,886 +0.02(+0.39%)
Sep 06, 2022 6.373 6.422 6.196 6.228 91,866 -0.08(-1.28%)
Sep 02, 2022 6.276 6.397 6.260 6.309 68,074 +0.04(+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.