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

Ellington Credit Company (NY: EARN )

6.860 +0.050 (+0.74%)
Streaming Delayed Price Updated: 1:41 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 (%)
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%)
Jan 02, 2024 5.833 5.890 5.785 5.823 207,754 -0.08(-1.31%)
Dec 29, 2023 5.967 6.016 5.871 5.900 406,750 -0.13(-2.23%)
Dec 28, 2023 6.064 6.093 6.016 6.035 227,210 -0.05(-0.79%)
Dec 27, 2023 6.064 6.102 6.045 6.083 357,277 +0.03(+0.47%)
Dec 26, 2023 6.102 6.102 6.035 6.054 384,255 +0.03(+0.47%)
Dec 22, 2023 6.016 6.045 5.988 6.026 209,878 +0.03(+0.48%)
Dec 21, 2023 6.064 6.064 5.965 5.997 409,121 +0.00(+0.00%)
Dec 20, 2023 6.035 6.073 5.959 5.997 299,683 -0.03(-0.47%)
Dec 19, 2023 6.073 6.073 5.997 6.026 261,687 +0.05(+0.79%)
Dec 18, 2023 6.007 6.021 5.931 5.978 224,429 -0.02(-0.32%)
Dec 15, 2023 6.092 6.130 5.950 5.997 389,276 -0.04(-0.63%)
Dec 14, 2023 5.940 6.102 5.926 6.035 638,511 +0.21(+3.59%)
Dec 13, 2023 5.760 5.874 5.760 5.826 374,414 +0.03(+0.49%)
Dec 12, 2023 5.798 5.826 5.760 5.798 103,434 +0.00(+0.00%)
Dec 11, 2023 5.798 5.826 5.769 5.798 100,163 +0.01(+0.16%)
Dec 08, 2023 5.817 5.817 5.769 5.788 165,369 +0.01(+0.16%)
Dec 07, 2023 5.731 5.779 5.703 5.779 93,161 +0.06(+1.00%)
Dec 06, 2023 5.750 5.798 5.698 5.722 232,846 -0.03(-0.50%)
Dec 05, 2023 5.845 5.845 5.750 5.750 160,818 -0.09(-1.47%)
Dec 04, 2023 5.769 5.864 5.769 5.836 204,861 +0.06(+0.99%)
Dec 01, 2023 5.769 5.807 5.737 5.779 619,720 +0.01(+0.16%)
Nov 30, 2023 5.788 5.788 5.703 5.769 139,721 -0.01(-0.16%)
Nov 29, 2023 5.731 5.779 5.689 5.779 190,799 +0.09(+1.50%)
Nov 28, 2023 5.731 5.731 5.674 5.693 155,609 -0.02(-0.33%)
Nov 27, 2023 5.750 5.758 5.684 5.712 164,198 +0.00(+0.00%)
Nov 24, 2023 5.731 5.750 5.665 5.712 79,780 +0.01(+0.16%)
Nov 22, 2023 5.731 5.768 5.637 5.703 161,113 +0.00(+0.00%)
Nov 21, 2023 5.721 5.759 5.656 5.703 104,388 -0.02(-0.33%)
Nov 20, 2023 5.628 5.721 5.601 5.721 208,133 +0.09(+1.67%)
Nov 17, 2023 5.656 5.656 5.553 5.628 80,687 +0.03(+0.50%)
Nov 16, 2023 5.656 5.656 5.525 5.599 129,320 -0.01(-0.17%)
Nov 15, 2023 5.703 5.707 5.478 5.609 168,209 -0.06(-0.99%)
Nov 14, 2023 5.346 5.665 5.290 5.665 221,428 +0.41(+7.86%)
Nov 13, 2023 5.206 5.327 5.084 5.252 246,695 -0.01(-0.18%)
Nov 10, 2023 5.327 5.337 5.224 5.262 72,706 -0.01(-0.18%)
Nov 09, 2023 5.356 5.393 5.252 5.271 89,954 -0.08(-1.40%)
Nov 08, 2023 5.374 5.374 5.299 5.346 62,435 -0.03(-0.52%)
Nov 07, 2023 5.271 5.402 5.252 5.374 71,626 +0.08(+1.60%)
Nov 06, 2023 5.459 5.478 5.281 5.290 99,480 -0.17(-3.09%)
Nov 03, 2023 5.402 5.500 5.318 5.459 167,629 +0.17(+3.19%)
Nov 02, 2023 5.102 5.346 5.074 5.290 306,913 +0.23(+4.44%)
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.