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 (%)
Mar 31, 2022 7.745 7.775 7.668 7.737 140,233 +0.04(+0.50%)
Mar 30, 2022 7.860 7.860 7.637 7.699 278,474 -0.16(-2.05%)
Mar 29, 2022 7.784 7.875 7.784 7.860 162,673 +0.11(+1.37%)
Mar 28, 2022 7.730 7.761 7.639 7.753 194,170 +0.10(+1.29%)
Mar 25, 2022 7.693 7.719 7.601 7.655 150,313 +0.00(+0.00%)
Mar 24, 2022 7.624 7.685 7.556 7.655 200,520 +0.08(+1.00%)
Mar 23, 2022 7.594 7.601 7.503 7.579 168,989 +0.08(+1.01%)
Mar 22, 2022 7.472 7.517 7.442 7.503 105,387 +0.10(+1.33%)
Mar 21, 2022 7.487 7.525 7.358 7.404 157,858 -0.06(-0.81%)
Mar 18, 2022 7.442 7.465 7.298 7.465 191,377 +0.14(+1.97%)
Mar 17, 2022 7.229 7.351 7.222 7.320 141,660 +0.10(+1.37%)
Mar 16, 2022 7.199 7.237 7.138 7.222 149,124 +0.11(+1.60%)
Mar 15, 2022 7.237 7.305 7.108 7.108 147,171 -0.13(-1.78%)
Mar 14, 2022 7.298 7.366 7.222 7.237 146,111 -0.11(-1.55%)
Mar 11, 2022 7.404 7.444 7.320 7.351 139,533 -0.03(-0.41%)
Mar 10, 2022 7.252 7.396 7.252 7.381 95,060 +0.02(+0.21%)
Mar 09, 2022 7.320 7.480 7.320 7.366 130,780 +0.15(+2.11%)
Mar 08, 2022 7.214 7.252 6.986 7.214 272,371 -0.08(-1.04%)
Mar 07, 2022 7.313 7.374 7.229 7.290 224,124 -0.10(-1.34%)
Mar 04, 2022 7.442 7.449 7.313 7.389 169,987 -0.09(-1.22%)
Mar 03, 2022 7.427 7.480 7.366 7.480 122,577 +0.11(+1.44%)
Mar 02, 2022 7.214 7.427 7.214 7.374 145,558 +0.09(+1.25%)
Mar 01, 2022 7.343 7.343 7.138 7.282 164,851 -0.04(-0.52%)
Feb 28, 2022 7.358 7.414 7.267 7.320 172,678 -0.08(-1.13%)
Feb 25, 2022 7.298 7.449 7.336 7.404 262,975 +0.16(+2.20%)
Feb 24, 2022 6.764 7.297 6.692 7.244 283,001 +0.03(+0.42%)
Feb 23, 2022 7.440 7.508 7.184 7.214 221,054 -0.16(-2.14%)
Feb 22, 2022 7.515 7.515 7.335 7.372 266,253 -0.17(-2.29%)
Feb 18, 2022 7.545 0 -0.09(-1.18%)
Feb 17, 2022 7.680 7.728 7.590 7.635 138,014 -0.05(-0.68%)
Feb 16, 2022 7.688 7.702 7.631 7.688 94,541 +0.05(+0.59%)
Feb 15, 2022 7.673 7.694 7.614 7.643 145,496 -0.01(-0.10%)
Feb 14, 2022 7.628 7.695 7.605 7.650 131,432 -0.06(-0.78%)
Feb 11, 2022 7.740 7.793 7.658 7.710 187,362 -0.02(-0.29%)
Feb 10, 2022 7.778 7.883 7.680 7.733 247,422 -0.03(-0.39%)
Feb 09, 2022 7.831 7.891 7.755 7.763 117,680 -0.02(-0.19%)
Feb 08, 2022 7.740 7.853 7.740 7.778 215,511 +0.05(+0.58%)
Feb 07, 2022 7.755 7.778 7.705 7.733 111,012 +0.02(+0.29%)
Feb 04, 2022 7.703 7.748 7.605 7.710 121,020 +0.00(+0.00%)
Feb 03, 2022 7.823 7.688 7.710 199,661 -0.11(-1.44%)
Feb 02, 2022 7.868 7.883 7.778 7.823 119,639 -0.03(-0.38%)
Feb 01, 2022 7.876 7.913 7.778 7.853 246,452 -0.07(-0.85%)
Jan 31, 2022 7.778 7.943 7.921 171,798 +0.16(+2.03%)
Jan 28, 2022 7.793 7.793 7.583 7.763 198,275 +0.01(+0.10%)
Jan 27, 2022 7.785 8.007 7.718 7.755 198,473 -0.02(-0.29%)
Jan 26, 2022 7.912 7.994 7.755 7.778 145,923 -0.04(-0.48%)
Jan 25, 2022 7.681 7.860 7.592 7.815 247,934 +0.12(+1.55%)
Jan 24, 2022 7.674 7.741 7.370 7.696 365,834 -0.05(-0.67%)
Jan 21, 2022 7.726 7.830 7.689 7.748 313,806 -0.08(-1.05%)
Jan 20, 2022 7.986 7.986 7.808 7.830 143,299 -0.10(-1.22%)
Jan 19, 2022 8.053 8.053 7.904 7.927 223,868 -0.09(-1.11%)
Jan 18, 2022 8.068 8.076 7.964 8.016 251,845 -0.04(-0.55%)
Jan 14, 2022 8.061 0 -0.12(-1.46%)
Jan 13, 2022 8.172 8.239 8.157 8.180 134,741 +0.06(+0.73%)
Jan 12, 2022 8.143 8.195 8.061 8.120 128,300 -0.04(-0.46%)
Jan 11, 2022 8.068 8.172 8.016 8.157 122,452 +0.10(+1.29%)
Jan 10, 2022 8.061 8.090 7.971 8.053 116,226 -0.01(-0.09%)
Jan 07, 2022 7.971 8.061 7.949 8.061 91,303 +0.09(+1.12%)
Jan 06, 2022 7.971 8.016 7.889 7.971 112,289 +0.04(+0.47%)
Jan 05, 2022 7.927 8.083 7.897 7.934 214,139 +0.00(+0.00%)
Jan 04, 2022 7.971 8.038 7.934 7.934 132,190 -0.01(-0.19%)
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.