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 (%)
Jan 29, 2021 8.218 8.224 8.015 8.056 97,539 -0.21(-2.53%)
Jan 28, 2021 8.292 8.305 8.150 8.265 50,576 +0.03(+0.33%)
Jan 27, 2021 8.379 8.379 8.157 8.238 67,716 -0.21(-2.47%)
Jan 26, 2021 8.487 8.507 8.393 8.447 70,427 +0.03(+0.40%)
Jan 25, 2021 8.426 8.541 8.312 8.413 57,596 -0.01(-0.08%)
Jan 22, 2021 8.258 8.420 8.197 8.420 87,741 +0.04(+0.48%)
Jan 21, 2021 8.197 8.420 8.197 8.379 60,152 +0.21(+2.56%)
Jan 20, 2021 8.103 8.184 8.090 8.170 40,791 +0.11(+1.34%)
Jan 19, 2021 8.191 8.204 8.049 8.063 89,686 -0.10(-1.24%)
Jan 15, 2021 8.184 8.237 8.096 8.164 58,939 -0.06(-0.74%)
Jan 14, 2021 8.359 8.359 8.184 8.224 70,047 -0.01(-0.16%)
Jan 13, 2021 8.440 8.440 8.218 8.238 52,061 -0.22(-2.63%)
Jan 12, 2021 8.197 8.521 8.150 8.460 86,822 +0.27(+3.29%)
Jan 11, 2021 8.265 8.379 8.170 8.191 81,186 -0.15(-1.78%)
Jan 08, 2021 8.534 8.534 8.265 8.339 69,925 -0.22(-2.52%)
Jan 07, 2021 8.615 8.615 8.453 8.554 63,975 +0.01(+0.16%)
Jan 06, 2021 8.527 8.655 8.474 8.541 151,984 +0.07(+0.79%)
Jan 05, 2021 8.729 8.777 8.447 8.474 83,579 -0.22(-2.48%)
Jan 04, 2021 8.797 8.820 8.595 8.689 98,816 -0.09(-1.07%)
Dec 31, 2020 8.783 8.783 8.783 91,932 +0.24(+2.84%)
Dec 30, 2020 8.689 8.756 8.541 8.541 91,932 -0.13(-1.48%)
Dec 29, 2020 8.596 8.768 8.464 8.669 134,953 +0.08(+0.92%)
Dec 28, 2020 8.405 8.603 8.293 8.590 147,300 +0.26(+3.09%)
Dec 24, 2020 8.405 8.405 8.267 8.333 24,422 -0.01(-0.08%)
Dec 23, 2020 8.207 8.372 8.155 8.339 64,170 +0.18(+2.18%)
Dec 22, 2020 8.214 8.234 8.003 8.161 105,766 -0.09(-1.12%)
Dec 21, 2020 8.399 8.399 8.161 8.254 97,679 -0.15(-1.73%)
Dec 18, 2020 8.254 8.399 8.188 8.399 229,207 +0.18(+2.17%)
Dec 17, 2020 8.115 8.234 8.102 8.221 39,502 +0.12(+1.46%)
Dec 16, 2020 8.194 8.234 8.076 8.102 31,473 -0.10(-1.21%)
Dec 15, 2020 7.937 8.207 7.924 8.201 53,934 +0.26(+3.24%)
Dec 14, 2020 7.996 8.062 7.944 7.944 74,606 -0.06(-0.74%)
Dec 11, 2020 7.996 8.076 7.917 8.003 52,940 +0.01(+0.17%)
Dec 10, 2020 7.983 8.010 7.858 7.990 74,694 +0.01(+0.08%)
Dec 09, 2020 8.188 8.188 7.924 7.983 68,323 -0.17(-2.10%)
Dec 08, 2020 8.043 8.240 8.043 8.155 71,322 +0.06(+0.73%)
Dec 07, 2020 8.240 8.240 8.076 8.095 59,537 -0.16(-2.00%)
Dec 04, 2020 8.102 8.306 8.082 8.260 58,553 +0.22(+2.70%)
Dec 03, 2020 8.076 8.254 8.029 8.043 47,845 -0.05(-0.57%)
Dec 02, 2020 8.089 8.178 8.062 8.089 36,990 -0.04(-0.49%)
Dec 01, 2020 8.168 8.247 8.069 8.128 56,864 +0.09(+1.07%)
Nov 30, 2020 8.399 8.399 8.029 8.043 74,405 -0.36(-4.24%)
Nov 27, 2020 8.359 8.399 8.194 8.399 63,407 +0.15(+1.76%)
Nov 25, 2020 8.221 8.260 8.046 8.254 63,559 +0.03(+0.40%)
Nov 24, 2020 8.168 8.254 8.069 8.221 129,181 +0.27(+3.40%)
Nov 23, 2020 7.931 8.049 7.878 7.950 56,931 +0.08(+1.01%)
Nov 20, 2020 7.818 7.904 7.812 7.871 62,042 +0.03(+0.34%)
Nov 19, 2020 7.924 7.924 7.667 7.845 81,483 -0.05(-0.58%)
Nov 18, 2020 7.898 8.082 7.884 7.891 44,828 -0.01(-0.08%)
Nov 17, 2020 7.647 7.970 7.647 7.898 92,506 +0.16(+2.13%)
Nov 16, 2020 7.680 7.818 7.647 7.733 169,353 +0.10(+1.30%)
Nov 13, 2020 7.647 7.713 7.605 7.634 59,463 +0.09(+1.14%)
Nov 12, 2020 7.772 7.772 7.436 7.548 109,949 -0.22(-2.88%)
Nov 11, 2020 7.528 7.832 7.357 7.772 190,838 +0.24(+3.15%)
Nov 10, 2020 7.436 7.555 7.383 7.535 220,531 +0.20(+2.70%)
Nov 09, 2020 7.548 7.614 7.337 7.337 113,089 +0.05(+0.72%)
Nov 06, 2020 7.495 7.495 7.284 7.284 30,641 -0.19(-2.56%)
Nov 05, 2020 7.443 7.548 7.397 7.476 63,069 +0.14(+1.89%)
Nov 04, 2020 7.271 7.403 7.179 7.337 41,178 +0.08(+1.09%)
Nov 03, 2020 7.205 7.364 7.199 7.258 53,756 +0.11(+1.47%)
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.