Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

7.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 30, 2020 7.252 7.252 6.961 7.008 87,071 -0.21(-2.92%)
Oct 29, 2020 7.186 7.219 7.060 7.219 75,303 -0.01(-0.09%)
Oct 28, 2020 7.284 7.331 7.120 7.225 65,180 -0.05(-0.63%)
Oct 27, 2020 7.397 7.456 7.252 7.271 42,963 -0.08(-1.08%)
Oct 26, 2020 7.515 7.581 7.284 7.350 82,130 -0.17(-2.28%)
Oct 23, 2020 7.515 7.588 7.482 7.522 27,456 +0.04(+0.53%)
Oct 22, 2020 7.436 7.509 7.436 7.482 41,088 +0.09(+1.16%)
Oct 21, 2020 7.436 7.436 7.370 7.397 39,368 -0.01(-0.09%)
Oct 20, 2020 7.337 7.403 7.311 7.403 39,150 +0.09(+1.17%)
Oct 19, 2020 7.436 7.436 7.311 7.317 37,047 -0.09(-1.16%)
Oct 16, 2020 7.383 7.568 7.337 7.403 55,064 +0.00(+0.00%)
Oct 15, 2020 7.423 7.423 7.344 7.403 34,999 -0.07(-0.97%)
Oct 14, 2020 7.482 7.588 7.439 7.476 31,204 +0.06(+0.80%)
Oct 13, 2020 7.449 7.449 7.337 7.416 23,375 -0.03(-0.44%)
Oct 12, 2020 7.423 7.449 7.357 7.449 19,588 +0.04(+0.53%)
Oct 09, 2020 7.607 7.607 7.370 7.410 35,647 -0.11(-1.49%)
Oct 08, 2020 7.403 7.548 7.304 7.522 72,439 +0.18(+2.52%)
Oct 07, 2020 7.298 7.350 7.186 7.337 55,460 +0.08(+1.09%)
Oct 06, 2020 7.410 7.457 7.232 7.258 115,076 -0.13(-1.78%)
Oct 05, 2020 7.423 7.423 7.331 7.390 34,246 +0.00(+0.00%)
Oct 02, 2020 7.238 7.416 7.212 7.390 39,743 +0.06(+0.81%)
Oct 01, 2020 7.350 7.357 7.186 7.331 88,920 +0.01(+0.18%)
Sep 30, 2020 7.390 7.436 7.284 7.317 50,005 -0.07(-0.89%)
Sep 29, 2020 7.462 7.469 7.298 7.383 63,909 -0.07(-0.97%)
Sep 28, 2020 7.366 7.585 7.334 7.456 119,421 +0.16(+2.20%)
Sep 25, 2020 7.102 7.327 7.102 7.295 69,174 +0.19(+2.72%)
Sep 24, 2020 7.108 7.256 6.980 7.102 78,678 +0.01(+0.18%)
Sep 23, 2020 7.147 7.353 7.025 7.089 179,651 -0.08(-1.08%)
Sep 22, 2020 7.334 7.340 7.147 7.166 107,666 -0.10(-1.33%)
Sep 21, 2020 7.527 7.552 7.218 7.263 156,602 -0.32(-4.24%)
Sep 18, 2020 7.681 7.713 7.572 7.585 168,660 -0.05(-0.59%)
Sep 17, 2020 7.591 7.687 7.578 7.630 62,284 -0.01(-0.17%)
Sep 16, 2020 7.527 7.687 7.527 7.642 159,548 +0.16(+2.15%)
Sep 15, 2020 7.565 7.659 7.449 7.482 263,523 -0.07(-0.94%)
Sep 14, 2020 7.295 7.675 7.269 7.552 252,072 +0.33(+4.63%)
Sep 11, 2020 7.321 7.334 7.102 7.218 71,039 -0.06(-0.88%)
Sep 10, 2020 7.372 7.372 7.256 7.282 58,350 -0.06(-0.88%)
Sep 09, 2020 7.347 7.411 7.301 7.347 72,601 +0.02(+0.26%)
Sep 08, 2020 7.321 7.398 7.218 7.327 92,350 +0.05(+0.62%)
Sep 04, 2020 7.546 7.552 7.250 7.282 95,911 -0.17(-2.25%)
Sep 03, 2020 7.282 7.475 7.263 7.449 225,643 +0.15(+2.03%)
Sep 02, 2020 7.347 7.385 7.263 7.301 75,740 -0.03(-0.35%)
Sep 01, 2020 7.141 7.359 7.134 7.327 85,591 +0.02(+0.26%)
Aug 31, 2020 7.501 7.520 7.298 7.308 111,463 -0.15(-2.07%)
Aug 28, 2020 7.269 7.520 7.199 7.462 108,191 +0.24(+3.39%)
Aug 27, 2020 7.379 7.398 7.186 7.218 98,354 -0.14(-1.92%)
Aug 26, 2020 7.417 7.417 7.321 7.359 50,767 -0.03(-0.44%)
Aug 25, 2020 7.398 7.437 7.269 7.392 148,015 -0.01(-0.09%)
Aug 24, 2020 7.173 7.469 7.057 7.398 137,964 +0.30(+4.26%)
Aug 21, 2020 7.108 7.154 7.051 7.096 135,395 +0.00(+0.00%)
Aug 20, 2020 7.070 7.173 7.063 7.096 36,864 -0.02(-0.27%)
Aug 19, 2020 7.044 7.218 7.044 7.115 93,338 +0.03(+0.36%)
Aug 18, 2020 7.006 7.134 6.961 7.089 88,410 +0.05(+0.73%)
Aug 17, 2020 7.025 7.063 6.954 7.038 75,961 -0.01(-0.09%)
Aug 14, 2020 7.025 7.108 6.928 7.044 77,257 +0.04(+0.55%)
Aug 13, 2020 6.883 7.012 6.864 7.006 111,268 +0.05(+0.74%)
Aug 12, 2020 7.141 7.154 6.909 6.954 125,536 -0.10(-1.46%)
Aug 11, 2020 7.314 7.353 7.031 7.057 137,745 -0.19(-2.66%)
Aug 10, 2020 7.121 7.295 7.121 7.250 130,731 +0.18(+2.55%)
Aug 07, 2020 7.070 7.099 6.935 7.070 108,502 -0.01(-0.09%)
Aug 06, 2020 7.237 7.237 6.989 7.076 121,616 -0.14(-1.87%)
Aug 05, 2020 7.186 7.237 7.047 7.211 197,854 +0.14(+2.00%)
Aug 04, 2020 7.141 7.141 6.993 7.070 97,852 -0.06(-0.90%)
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.