Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.890 +0.080 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 28, 2024 6.789 6.917 6.779 6.828 223,271 +0.04(+0.58%)
Mar 27, 2024 6.640 6.799 6.640 6.789 294,912 +0.11(+1.63%)
Mar 26, 2024 6.937 6.937 6.680 6.680 360,642 -0.23(-3.29%)
Mar 25, 2024 6.700 6.927 6.700 6.907 436,721 +0.21(+3.10%)
Mar 22, 2024 6.700 6.724 6.650 6.700 195,405 +0.02(+0.30%)
Mar 21, 2024 6.720 6.779 6.631 6.680 231,914 -0.05(-0.73%)
Mar 20, 2024 6.552 6.769 6.522 6.729 367,174 +0.17(+2.56%)
Mar 19, 2024 6.423 6.561 6.393 6.561 245,264 +0.11(+1.68%)
Mar 18, 2024 6.344 6.472 6.305 6.453 327,970 +0.14(+2.19%)
Mar 15, 2024 6.235 6.364 6.206 6.314 273,722 +0.08(+1.27%)
Mar 14, 2024 6.314 6.314 6.176 6.235 349,749 -0.04(-0.63%)
Mar 13, 2024 6.255 6.344 6.230 6.275 227,535 +0.02(+0.32%)
Mar 12, 2024 6.176 6.255 6.146 6.255 178,054 +0.07(+1.12%)
Mar 11, 2024 6.117 6.235 6.117 6.186 273,319 +0.07(+1.13%)
Mar 08, 2024 6.176 6.295 6.117 6.117 397,130 -0.04(-0.64%)
Mar 07, 2024 6.028 6.156 6.028 6.156 485,786 +0.18(+2.98%)
Mar 06, 2024 5.939 6.008 5.929 5.978 182,834 +0.06(+1.00%)
Mar 05, 2024 5.880 5.949 5.880 5.919 105,718 +0.04(+0.67%)
Mar 04, 2024 5.959 5.959 5.860 5.880 161,375 -0.04(-0.67%)
Mar 01, 2024 5.919 5.939 5.840 5.919 181,408 +0.04(+0.67%)
Feb 29, 2024 5.840 5.929 5.813 5.880 170,316 +0.06(+1.02%)
Feb 28, 2024 5.860 5.880 5.810 5.820 230,465 -0.03(-0.51%)
Feb 27, 2024 5.918 5.928 5.811 5.850 279,135 -0.04(-0.66%)
Feb 26, 2024 5.918 5.967 5.863 5.889 245,556 -0.04(-0.66%)
Feb 23, 2024 5.860 5.952 5.831 5.928 183,311 +0.06(+1.00%)
Feb 22, 2024 5.830 5.890 5.791 5.869 189,348 +0.04(+0.67%)
Feb 21, 2024 5.821 5.850 5.782 5.830 112,418 +0.00(+0.00%)
Feb 20, 2024 5.811 5.830 5.723 5.830 238,430 +0.06(+1.01%)
Feb 16, 2024 5.733 5.811 5.665 5.772 133,017 +0.03(+0.51%)
Feb 15, 2024 5.626 5.752 5.618 5.743 161,551 +0.17(+2.97%)
Feb 14, 2024 5.518 5.577 5.436 5.577 162,294 +0.09(+1.60%)
Feb 13, 2024 5.596 5.596 5.470 5.489 325,965 -0.20(-3.43%)
Feb 12, 2024 5.567 5.689 5.557 5.684 285,681 +0.14(+2.46%)
Feb 09, 2024 5.577 5.616 5.494 5.548 456,348 -0.02(-0.35%)
Feb 08, 2024 5.460 5.567 5.421 5.567 241,698 +0.16(+2.88%)
Feb 07, 2024 5.684 5.713 5.401 5.411 557,121 -0.29(-5.13%)
Feb 06, 2024 5.782 5.811 5.684 5.704 384,814 -0.08(-1.35%)
Feb 05, 2024 5.928 5.931 5.713 5.782 460,051 -0.17(-2.79%)
Feb 02, 2024 5.889 5.982 5.869 5.947 183,595 +0.01(+0.16%)
Feb 01, 2024 5.889 5.957 5.772 5.938 267,371 +0.10(+1.67%)
Jan 31, 2024 5.879 5.928 5.811 5.840 315,639 -0.04(-0.66%)
Jan 30, 2024 5.957 6.016 5.879 5.879 262,496 -0.13(-2.11%)
Jan 29, 2024 6.006 6.016 5.948 6.006 489,695 +0.05(+0.81%)
Jan 26, 2024 5.967 5.992 5.958 5.958 416,657 +0.03(+0.49%)
Jan 25, 2024 5.958 5.967 5.910 5.929 302,449 +0.01(+0.16%)
Jan 24, 2024 5.910 5.958 5.890 5.919 310,700 +0.01(+0.16%)
Jan 23, 2024 5.881 5.919 5.852 5.910 206,254 +0.05(+0.82%)
Jan 22, 2024 5.919 5.927 5.842 5.862 134,753 -0.02(-0.33%)
Jan 19, 2024 5.890 5.911 5.775 5.881 246,097 +0.02(+0.33%)
Jan 18, 2024 5.919 5.919 5.833 5.862 276,720 -0.03(-0.49%)
Jan 17, 2024 5.862 5.890 5.833 5.890 185,850 -0.02(-0.33%)
Jan 16, 2024 5.890 5.910 5.775 5.910 192,836 +0.02(+0.33%)
Jan 12, 2024 5.919 5.929 5.871 5.890 218,254 +0.00(+0.00%)
Jan 11, 2024 5.890 5.900 5.818 5.890 195,520 +0.00(+0.00%)
Jan 10, 2024 5.900 5.919 5.861 5.890 176,501 -0.01(-0.16%)
Jan 09, 2024 5.881 5.910 5.881 5.900 202,379 +0.00(+0.00%)
Jan 08, 2024 5.862 5.919 5.862 5.900 233,048 +0.05(+0.82%)
Jan 05, 2024 5.823 5.871 5.794 5.852 184,630 +0.03(+0.50%)
Jan 04, 2024 5.765 5.842 5.756 5.823 127,371 +0.05(+0.83%)
Jan 03, 2024 5.823 5.838 5.611 5.775 386,240 -0.05(-0.83%)
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.