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 (%)
Sep 29, 2023 5.763 5.837 5.717 5.735 32,430 +0.01(+0.16%)
Sep 28, 2023 5.661 5.772 5.606 5.726 103,575 +0.07(+1.31%)
Sep 27, 2023 5.761 5.789 5.652 5.652 144,259 -0.07(-1.27%)
Sep 26, 2023 5.834 5.834 5.725 5.725 156,830 -0.11(-1.87%)
Sep 25, 2023 5.780 5.907 5.807 5.834 156,778 -0.02(-0.31%)
Sep 22, 2023 5.853 5.907 5.834 5.853 60,530 +0.00(+0.00%)
Sep 21, 2023 5.925 5.953 5.834 5.853 133,424 -0.07(-1.23%)
Sep 20, 2023 5.944 6.008 5.925 5.925 81,457 +0.00(+0.00%)
Sep 19, 2023 5.980 6.044 5.925 5.925 90,292 -0.04(-0.61%)
Sep 18, 2023 5.925 6.017 5.916 5.962 139,482 +0.04(+0.62%)
Sep 15, 2023 5.898 5.962 5.895 5.925 103,869 +0.02(+0.31%)
Sep 14, 2023 5.880 5.962 5.862 5.907 78,749 +0.04(+0.62%)
Sep 13, 2023 5.843 5.935 5.834 5.871 107,983 +0.04(+0.62%)
Sep 12, 2023 5.807 5.907 5.807 5.834 69,861 -0.04(-0.62%)
Sep 11, 2023 5.871 5.889 5.825 5.871 80,033 +0.00(+0.00%)
Sep 08, 2023 5.743 5.889 5.698 5.871 116,551 +0.18(+3.21%)
Sep 07, 2023 5.725 5.743 5.670 5.688 98,391 -0.04(-0.64%)
Sep 06, 2023 5.916 5.931 5.707 5.725 174,329 -0.16(-2.79%)
Sep 05, 2023 5.980 5.998 5.880 5.889 91,807 -0.07(-1.22%)
Sep 01, 2023 6.017 6.043 5.962 5.962 108,620 -0.05(-0.91%)
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%)
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.