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

Ellington Credit Company (NY: EARN )

6.990 +0.020 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2023 4.560 4.688 4.560 4.675 103,678 +0.10(+2.13%)
Oct 30, 2023 4.569 4.587 4.507 4.578 80,795 +0.04(+0.78%)
Oct 27, 2023 4.621 4.638 4.490 4.542 125,666 -0.07(-1.51%)
Oct 26, 2023 4.560 4.682 4.560 4.612 89,846 +0.05(+1.15%)
Oct 25, 2023 4.499 4.656 4.499 4.560 168,732 +0.07(+1.55%)
Oct 24, 2023 4.516 4.566 4.481 4.490 102,526 -0.03(-0.77%)
Oct 23, 2023 4.664 4.664 4.516 4.525 176,902 -0.16(-3.35%)
Oct 20, 2023 4.725 4.753 4.673 4.682 82,005 -0.03(-0.74%)
Oct 19, 2023 4.926 4.943 4.708 4.717 168,899 -0.26(-5.25%)
Oct 18, 2023 5.013 5.074 4.874 4.978 178,179 -0.03(-0.52%)
Oct 17, 2023 5.179 5.228 4.987 5.004 616,707 -0.18(-3.53%)
Oct 16, 2023 5.161 5.231 5.161 5.188 150,721 +0.07(+1.36%)
Oct 13, 2023 5.275 5.335 5.100 5.118 165,442 -0.14(-2.65%)
Oct 12, 2023 5.336 5.396 5.222 5.257 71,192 -0.07(-1.31%)
Oct 11, 2023 5.388 5.388 5.227 5.327 87,887 +0.10(+2.00%)
Oct 10, 2023 5.257 5.308 5.214 5.222 57,165 +0.00(+0.00%)
Oct 09, 2023 5.100 5.327 5.074 5.222 137,869 +0.11(+2.22%)
Oct 06, 2023 5.057 5.144 5.012 5.109 90,238 +0.03(+0.69%)
Oct 05, 2023 5.013 5.109 4.996 5.074 68,301 +0.04(+0.87%)
Oct 04, 2023 5.031 5.057 4.943 5.031 93,650 +0.00(+0.00%)
Oct 03, 2023 5.214 5.222 4.961 5.031 158,795 -0.17(-3.35%)
Oct 02, 2023 5.336 5.405 5.170 5.205 279,430 -0.21(-3.86%)
Sep 29, 2023 5.440 5.510 5.397 5.414 34,353 +0.01(+0.16%)
Sep 28, 2023 5.344 5.449 5.292 5.405 109,715 +0.07(+1.31%)
Sep 27, 2023 5.439 5.465 5.336 5.336 152,810 -0.07(-1.27%)
Sep 26, 2023 5.508 5.508 5.405 5.405 166,127 -0.10(-1.88%)
Sep 25, 2023 5.456 5.577 5.482 5.508 166,071 -0.02(-0.31%)
Sep 22, 2023 5.525 5.577 5.508 5.525 64,118 +0.00(+0.00%)
Sep 21, 2023 5.594 5.620 5.508 5.525 141,334 -0.07(-1.23%)
Sep 20, 2023 5.611 5.671 5.594 5.594 86,286 +0.00(+0.00%)
Sep 19, 2023 5.646 5.706 5.594 5.594 95,644 -0.03(-0.61%)
Sep 18, 2023 5.594 5.680 5.585 5.628 147,750 +0.03(+0.62%)
Sep 15, 2023 5.568 5.628 5.565 5.594 110,026 +0.02(+0.31%)
Sep 14, 2023 5.551 5.628 5.534 5.577 83,417 +0.03(+0.62%)
Sep 13, 2023 5.516 5.603 5.508 5.542 114,384 +0.03(+0.62%)
Sep 12, 2023 5.482 5.577 5.482 5.508 74,003 -0.03(-0.62%)
Sep 11, 2023 5.542 5.559 5.499 5.542 84,778 +0.00(+0.00%)
Sep 08, 2023 5.422 5.559 5.379 5.542 123,460 +0.17(+3.21%)
Sep 07, 2023 5.405 5.422 5.353 5.370 104,223 -0.03(-0.64%)
Sep 06, 2023 5.585 5.599 5.387 5.405 184,663 -0.15(-2.79%)
Sep 05, 2023 5.646 5.663 5.551 5.559 97,249 -0.07(-1.22%)
Sep 01, 2023 5.680 5.705 5.628 5.628 115,059 -0.05(-0.91%)
Aug 31, 2023 5.714 5.740 5.594 5.680 164,569 -0.03(-0.60%)
Aug 30, 2023 5.689 5.774 5.671 5.714 180,821 +0.02(+0.30%)
Aug 29, 2023 5.638 5.706 5.638 5.697 347,888 +0.05(+0.90%)
Aug 28, 2023 5.604 5.672 5.570 5.646 625,840 +0.03(+0.61%)
Aug 25, 2023 5.646 5.646 5.578 5.612 196,896 +0.01(+0.15%)
Aug 24, 2023 5.672 5.695 5.587 5.604 120,193 -0.06(-1.05%)
Aug 23, 2023 5.553 5.663 5.553 5.663 107,106 +0.10(+1.83%)
Aug 22, 2023 5.638 5.638 5.535 5.561 95,180 +0.00(+0.00%)
Aug 21, 2023 5.663 5.663 5.553 5.561 163,755 -0.10(-1.80%)
Aug 18, 2023 5.629 5.663 5.536 5.663 208,220 +0.03(+0.45%)
Aug 17, 2023 5.723 5.758 5.612 5.638 145,715 -0.09(-1.49%)
Aug 16, 2023 5.808 5.859 5.697 5.723 87,543 -0.09(-1.46%)
Aug 15, 2023 5.893 5.893 5.774 5.808 48,724 -0.06(-1.01%)
Aug 14, 2023 5.901 5.904 5.808 5.867 107,651 +0.03(+0.44%)
Aug 11, 2023 5.969 5.969 5.808 5.842 164,904 -0.12(-2.00%)
Aug 10, 2023 5.995 6.071 5.961 5.961 54,941 -0.05(-0.85%)
Aug 09, 2023 6.054 6.063 6.000 6.012 69,524 -0.04(-0.70%)
Aug 08, 2023 5.986 6.080 5.995 6.054 104,395 +0.08(+1.28%)
Aug 07, 2023 6.020 6.033 5.961 5.978 63,235 -0.02(-0.28%)
Aug 04, 2023 5.961 6.063 5.952 5.995 93,233 +0.05(+0.86%)
Aug 03, 2023 6.029 6.050 5.893 5.944 106,732 -0.09(-1.55%)
Aug 02, 2023 6.097 6.127 6.020 6.037 81,801 -0.08(-1.25%)
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.