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: 6:30 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 (%)
Sep 27, 2024 6.990 7.010 6.960 6.990 404,999 +0.02(+0.29%)
Sep 26, 2024 6.960 6.990 6.940 6.970 344,597 +0.05(+0.72%)
Sep 25, 2024 7.030 7.035 6.920 6.920 425,470 -0.08(-1.14%)
Sep 24, 2024 7.010 7.060 7.000 7.000 402,438 -0.02(-0.28%)
Sep 23, 2024 7.020 7.065 7.010 7.020 320,011 +0.01(+0.14%)
Sep 20, 2024 7.040 7.110 7.010 7.010 547,855 +0.00(+0.00%)
Sep 19, 2024 7.000 7.089 6.950 7.010 588,527 +0.09(+1.30%)
Sep 18, 2024 6.960 7.010 6.920 6.920 443,872 -0.06(-0.86%)
Sep 17, 2024 7.000 7.010 6.940 6.980 454,788 +0.02(+0.29%)
Sep 16, 2024 7.000 7.020 6.940 6.960 446,618 -0.02(-0.29%)
Sep 13, 2024 6.960 6.985 6.900 6.980 356,187 +0.07(+1.01%)
Sep 12, 2024 6.920 6.955 6.890 6.910 290,460 +0.00(+0.00%)
Sep 11, 2024 6.920 6.940 6.850 6.910 342,174 +0.00(+0.00%)
Sep 10, 2024 6.890 6.950 6.860 6.910 314,014 +0.05(+0.73%)
Sep 09, 2024 6.810 6.890 6.810 6.860 306,985 +0.05(+0.73%)
Sep 06, 2024 6.810 6.846 6.760 6.810 264,861 -0.01(-0.15%)
Sep 05, 2024 6.840 6.870 6.800 6.820 309,917 -0.03(-0.44%)
Sep 04, 2024 6.880 6.930 6.810 6.850 381,512 -0.04(-0.58%)
Sep 03, 2024 6.860 6.950 6.860 6.890 375,265 -0.03(-0.43%)
Aug 30, 2024 6.930 6.960 6.855 6.920 645,914 -0.01(-0.14%)
Aug 29, 2024 6.930 6.955 6.861 6.930 541,341 +0.01(+0.14%)
Aug 28, 2024 6.970 7.002 6.871 6.920 404,664 -0.05(-0.71%)
Aug 27, 2024 6.930 6.999 6.900 6.970 380,452 +0.05(+0.71%)
Aug 26, 2024 6.920 6.960 6.881 6.920 404,129 +0.01(+0.14%)
Aug 23, 2024 6.821 6.920 6.811 6.910 420,395 +0.13(+1.90%)
Aug 22, 2024 6.821 6.827 6.752 6.782 355,885 -0.03(-0.44%)
Aug 21, 2024 6.841 6.841 6.732 6.811 528,387 +0.00(+0.00%)
Aug 20, 2024 6.871 6.900 6.777 6.811 302,296 -0.06(-0.86%)
Aug 19, 2024 6.940 6.960 6.856 6.871 414,008 -0.06(-0.86%)
Aug 16, 2024 6.881 6.950 6.841 6.930 447,741 +0.05(+0.72%)
Aug 15, 2024 6.920 6.920 6.831 6.881 256,394 +0.01(+0.14%)
Aug 14, 2024 6.960 6.960 6.821 6.871 267,207 -0.04(-0.57%)
Aug 13, 2024 6.713 6.910 6.624 6.910 394,317 +0.27(+4.02%)
Aug 12, 2024 6.742 6.742 6.614 6.643 247,397 -0.09(-1.32%)
Aug 09, 2024 6.673 6.752 6.633 6.732 164,360 +0.06(+0.89%)
Aug 08, 2024 6.663 6.693 6.624 6.673 190,598 +0.04(+0.60%)
Aug 07, 2024 6.673 6.703 6.580 6.633 257,824 +0.03(+0.45%)
Aug 06, 2024 6.525 6.633 6.446 6.604 285,124 +0.16(+2.45%)
Aug 05, 2024 6.584 6.643 6.129 6.446 620,015 -0.39(-5.64%)
Aug 02, 2024 6.821 6.851 6.762 6.831 398,766 -0.03(-0.43%)
Aug 01, 2024 6.979 6.984 6.846 6.861 335,149 -0.08(-1.14%)
Jul 31, 2024 6.930 7.009 6.892 6.940 283,714 +0.04(+0.57%)
Jul 30, 2024 6.939 6.939 6.851 6.900 481,114 -0.04(-0.56%)
Jul 29, 2024 6.920 6.979 6.900 6.939 463,762 +0.05(+0.71%)
Jul 26, 2024 6.920 6.928 6.881 6.891 403,057 +0.02(+0.28%)
Jul 25, 2024 6.900 6.947 6.861 6.871 263,249 -0.04(-0.57%)
Jul 24, 2024 6.920 6.949 6.851 6.910 334,935 +0.00(+0.00%)
Jul 23, 2024 6.959 7.008 6.764 6.910 2,196,098 -0.06(-0.84%)
Jul 22, 2024 6.881 6.979 6.842 6.969 354,732 +0.12(+1.71%)
Jul 19, 2024 6.871 6.910 6.832 6.851 382,134 -0.05(-0.71%)
Jul 18, 2024 6.979 6.988 6.842 6.900 438,536 -0.08(-1.12%)
Jul 17, 2024 6.949 7.037 6.949 6.979 280,471 -0.01(-0.14%)
Jul 16, 2024 6.881 7.018 6.881 6.988 599,441 +0.13(+1.85%)
Jul 15, 2024 6.910 6.939 6.837 6.861 591,585 -0.01(-0.14%)
Jul 12, 2024 6.900 6.920 6.851 6.871 415,343 +0.03(+0.43%)
Jul 11, 2024 6.900 6.949 6.832 6.842 650,237 +0.00(+0.00%)
Jul 10, 2024 6.861 6.900 6.832 6.842 457,961 +0.02(+0.29%)
Jul 09, 2024 6.764 6.910 6.744 6.822 474,759 +0.04(+0.58%)
Jul 08, 2024 6.793 6.842 6.734 6.783 334,227 +0.02(+0.29%)
Jul 05, 2024 6.744 6.812 6.695 6.764 304,553 +0.00(+0.00%)
Jul 03, 2024 6.744 6.803 6.695 6.764 149,225 +0.09(+1.32%)
Jul 02, 2024 6.676 6.773 6.666 6.676 1,353,579 +0.00(+0.00%)
Jul 01, 2024 6.793 6.851 6.656 6.676 315,549 -0.12(-1.73%)
Jun 28, 2024 6.851 6.894 6.754 6.793 329,673 -0.02(-0.29%)
Jun 27, 2024 6.957 6.957 6.774 6.812 323,370 -0.14(-2.08%)
Jun 26, 2024 6.832 6.957 6.832 6.957 190,959 +0.13(+1.84%)
Jun 25, 2024 6.899 6.957 6.832 6.832 183,995 -0.03(-0.42%)
Jun 24, 2024 6.841 6.928 6.812 6.861 207,870 +0.06(+0.85%)
Jun 21, 2024 6.880 6.899 6.803 6.803 347,569 -0.05(-0.71%)
Jun 20, 2024 6.764 6.899 6.725 6.851 361,831 +0.13(+1.87%)
Jun 18, 2024 6.803 6.822 6.716 6.725 263,587 -0.08(-1.14%)
Jun 17, 2024 6.832 6.837 6.735 6.803 223,794 +0.00(+0.00%)
Jun 14, 2024 6.754 6.827 6.754 6.803 168,338 +0.04(+0.57%)
Jun 13, 2024 6.725 6.774 6.711 6.764 122,867 +0.05(+0.72%)
Jun 12, 2024 6.793 6.812 6.696 6.716 206,362 +0.01(+0.14%)
Jun 11, 2024 6.716 6.745 6.667 6.706 153,188 -0.03(-0.43%)
Jun 10, 2024 6.706 6.774 6.687 6.735 156,085 +0.02(+0.29%)
Jun 07, 2024 6.687 6.735 6.677 6.716 117,385 +0.00(+0.00%)
Jun 06, 2024 6.754 6.779 6.659 6.716 292,097 -0.05(-0.71%)
Jun 05, 2024 6.764 6.774 6.716 6.764 226,764 +0.04(+0.57%)
Jun 04, 2024 6.735 6.774 6.687 6.725 243,834 +0.04(+0.58%)
Jun 03, 2024 6.822 6.870 6.667 6.687 1,081,899 -0.14(-1.98%)
May 31, 2024 6.745 6.832 6.726 6.822 215,162 +0.08(+1.15%)
May 30, 2024 6.745 6.821 6.687 6.745 305,807 +0.02(+0.28%)
May 29, 2024 6.726 6.783 6.687 6.726 256,629 -0.08(-1.12%)
May 28, 2024 6.726 6.802 6.678 6.802 303,806 +0.11(+1.71%)
May 24, 2024 6.735 6.762 6.621 6.687 379,447 +0.01(+0.14%)
May 23, 2024 6.773 6.804 6.649 6.678 325,746 -0.06(-0.85%)
May 22, 2024 6.888 6.907 6.716 6.735 512,034 -0.16(-2.35%)
May 21, 2024 6.926 6.936 6.850 6.898 194,341 +0.02(+0.28%)
May 20, 2024 6.869 6.898 6.831 6.878 231,537 +0.07(+0.98%)
May 17, 2024 6.821 6.859 6.764 6.812 171,939 +0.04(+0.56%)
May 16, 2024 6.831 6.934 6.754 6.773 404,168 -0.11(-1.53%)
May 15, 2024 6.878 6.917 6.745 6.878 249,255 +0.03(+0.42%)
May 14, 2024 6.859 6.907 6.813 6.850 190,401 +0.03(+0.42%)
May 13, 2024 6.764 6.821 6.764 6.821 161,971 +0.06(+0.85%)
May 10, 2024 6.764 6.811 6.716 6.764 157,731 +0.05(+0.71%)
May 09, 2024 6.745 6.812 6.659 6.716 269,662 -0.02(-0.28%)
May 08, 2024 6.716 6.788 6.697 6.735 198,733 -0.01(-0.14%)
May 07, 2024 6.812 6.869 6.735 6.745 217,358 -0.08(-1.12%)
May 06, 2024 6.621 6.821 6.601 6.821 346,245 +0.24(+3.63%)
May 03, 2024 6.563 6.601 6.477 6.582 210,059 +0.08(+1.17%)
May 02, 2024 6.525 6.540 6.429 6.506 140,758 +0.04(+0.59%)
May 01, 2024 6.324 6.539 6.324 6.468 238,065 +0.15(+2.42%)
Apr 30, 2024 6.363 6.410 6.315 6.315 134,572 -0.07(-1.05%)
Apr 29, 2024 6.401 6.449 6.358 6.382 173,828 +0.00(+0.00%)
Apr 26, 2024 6.372 6.410 6.339 6.382 342,336 +0.04(+0.60%)
Apr 25, 2024 6.325 6.353 6.268 6.344 169,777 -0.01(-0.15%)
Apr 24, 2024 6.382 6.401 6.311 6.353 175,177 -0.02(-0.30%)
Apr 23, 2024 6.325 6.391 6.325 6.372 205,664 +0.08(+1.20%)
Apr 22, 2024 6.344 6.372 6.278 6.297 213,981 -0.05(-0.74%)
Apr 19, 2024 6.353 6.353 6.136 6.344 325,938 -0.01(-0.15%)
Apr 18, 2024 6.278 6.372 6.233 6.353 207,249 +0.12(+1.97%)
Apr 17, 2024 6.212 6.283 6.174 6.231 130,986 +0.05(+0.76%)
Apr 16, 2024 6.212 6.231 6.098 6.183 190,250 -0.03(-0.46%)
Apr 15, 2024 6.306 6.306 6.098 6.212 269,314 -0.03(-0.45%)
Apr 12, 2024 6.306 6.335 6.165 6.240 172,972 -0.07(-1.05%)
Apr 11, 2024 6.278 6.316 6.174 6.306 206,972 +0.09(+1.52%)
Apr 10, 2024 6.372 6.410 6.146 6.212 294,591 -0.26(-4.08%)
Apr 09, 2024 6.382 6.476 6.344 6.476 240,914 +0.09(+1.48%)
Apr 08, 2024 6.438 6.476 6.335 6.382 158,078 -0.05(-0.73%)
Apr 05, 2024 6.325 6.476 6.306 6.429 301,689 +0.10(+1.64%)
Apr 04, 2024 6.627 6.637 6.306 6.325 469,795 -0.27(-4.15%)
Apr 03, 2024 6.561 6.655 6.542 6.599 204,438 +0.00(+0.00%)
Apr 02, 2024 6.533 6.608 6.486 6.599 249,420 +0.02(+0.29%)
Apr 01, 2024 6.608 6.608 6.429 6.580 490,138 +0.06(+0.87%)
Mar 28, 2024 6.486 6.608 6.476 6.523 233,707 +0.04(+0.58%)
Mar 27, 2024 6.344 6.495 6.344 6.486 308,696 +0.18(+2.84%)
Mar 26, 2024 6.549 6.549 6.306 6.306 382,021 -0.21(-3.29%)
Mar 25, 2024 6.325 6.539 6.325 6.521 462,609 +0.20(+3.10%)
Mar 22, 2024 6.325 6.348 6.278 6.325 206,988 +0.02(+0.30%)
Mar 21, 2024 6.343 6.399 6.260 6.306 245,661 -0.05(-0.73%)
Mar 20, 2024 6.185 6.390 6.157 6.353 388,939 +0.16(+2.56%)
Mar 19, 2024 6.064 6.194 6.036 6.194 259,803 +0.10(+1.68%)
Mar 18, 2024 5.989 6.110 5.952 6.092 347,411 +0.13(+2.19%)
Mar 15, 2024 5.886 6.008 5.858 5.961 289,948 +0.07(+1.27%)
Mar 14, 2024 5.961 5.961 5.830 5.886 370,481 -0.04(-0.63%)
Mar 13, 2024 5.905 5.989 5.882 5.924 241,023 +0.02(+0.32%)
Mar 12, 2024 5.830 5.905 5.802 5.905 188,608 +0.07(+1.12%)
Mar 11, 2024 5.774 5.886 5.774 5.840 289,521 +0.07(+1.13%)
Mar 08, 2024 5.830 5.942 5.774 5.774 420,671 -0.04(-0.64%)
Mar 07, 2024 5.690 5.812 5.690 5.812 514,583 +0.17(+2.98%)
Mar 06, 2024 5.607 5.672 5.597 5.644 193,672 +0.06(+1.00%)
Mar 05, 2024 5.551 5.616 5.551 5.588 111,984 +0.04(+0.67%)
Mar 04, 2024 5.625 5.625 5.532 5.551 170,941 -0.04(-0.67%)
Mar 01, 2024 5.588 5.607 5.513 5.588 192,162 +0.04(+0.67%)
Feb 29, 2024 5.513 5.597 5.488 5.551 180,412 +0.06(+1.02%)
Feb 28, 2024 5.532 5.551 5.485 5.495 244,126 -0.03(-0.51%)
Feb 27, 2024 5.587 5.596 5.486 5.523 295,681 -0.04(-0.66%)
Feb 26, 2024 5.587 5.633 5.535 5.559 260,112 -0.04(-0.66%)
Feb 23, 2024 5.532 5.619 5.505 5.596 194,177 +0.06(+1.00%)
Feb 22, 2024 5.504 5.560 5.467 5.541 200,572 +0.04(+0.67%)
Feb 21, 2024 5.495 5.523 5.458 5.504 119,082 +0.00(+0.00%)
Feb 20, 2024 5.486 5.504 5.403 5.504 252,563 +0.06(+1.01%)
Feb 16, 2024 5.412 5.486 5.348 5.449 140,902 +0.03(+0.51%)
Feb 15, 2024 5.311 5.431 5.304 5.421 171,127 +0.16(+2.97%)
Feb 14, 2024 5.210 5.265 5.131 5.265 171,915 +0.08(+1.60%)
Feb 13, 2024 5.283 5.283 5.164 5.182 345,287 -0.18(-3.43%)
Feb 12, 2024 5.256 5.371 5.246 5.366 302,616 +0.13(+2.46%)
Feb 09, 2024 5.265 5.302 5.187 5.237 483,399 -0.02(-0.35%)
Feb 08, 2024 5.154 5.256 5.118 5.256 256,026 +0.15(+2.88%)
Feb 07, 2024 5.366 5.394 5.099 5.108 590,146 -0.28(-5.13%)
Feb 06, 2024 5.458 5.486 5.366 5.385 407,625 -0.07(-1.35%)
Feb 05, 2024 5.596 5.599 5.394 5.458 487,322 -0.16(-2.79%)
Feb 02, 2024 5.559 5.648 5.541 5.615 194,478 +0.01(+0.16%)
Feb 01, 2024 5.559 5.624 5.449 5.605 283,221 +0.09(+1.67%)
Jan 31, 2024 5.550 5.596 5.486 5.513 334,349 -0.04(-0.66%)
Jan 30, 2024 5.624 5.679 5.550 5.550 278,056 -0.12(-2.11%)
Jan 29, 2024 5.670 5.679 5.615 5.670 518,723 +0.05(+0.81%)
Jan 26, 2024 5.633 5.656 5.624 5.624 441,356 +0.03(+0.49%)
Jan 25, 2024 5.624 5.633 5.579 5.597 320,378 +0.01(+0.16%)
Jan 24, 2024 5.579 5.624 5.561 5.588 329,117 +0.01(+0.16%)
Jan 23, 2024 5.552 5.588 5.524 5.579 218,480 +0.05(+0.82%)
Jan 22, 2024 5.588 5.595 5.515 5.534 142,741 -0.02(-0.33%)
Jan 19, 2024 5.561 5.580 5.452 5.552 260,685 +0.02(+0.33%)
Jan 18, 2024 5.588 5.588 5.506 5.534 293,124 -0.03(-0.49%)
Jan 17, 2024 5.534 5.561 5.506 5.561 196,867 -0.02(-0.33%)
Jan 16, 2024 5.561 5.579 5.452 5.579 204,267 +0.02(+0.33%)
Jan 12, 2024 5.588 5.597 5.543 5.561 231,192 +0.00(+0.00%)
Jan 11, 2024 5.561 5.570 5.493 5.561 207,111 +0.00(+0.00%)
Jan 10, 2024 5.570 5.588 5.533 5.561 186,964 -0.01(-0.16%)
Jan 09, 2024 5.552 5.579 5.552 5.570 214,375 +0.00(+0.00%)
Jan 08, 2024 5.534 5.588 5.534 5.570 246,863 +0.05(+0.82%)
Jan 05, 2024 5.497 5.543 5.470 5.524 195,574 +0.03(+0.50%)
Jan 04, 2024 5.443 5.515 5.434 5.497 134,922 +0.05(+0.83%)
Jan 03, 2024 5.497 5.511 5.297 5.452 409,136 -0.05(-0.83%)
Jan 02, 2024 5.506 5.561 5.461 5.497 220,070 -0.07(-1.31%)
Dec 29, 2023 5.633 5.679 5.543 5.570 430,861 -0.13(-2.23%)
Dec 28, 2023 5.724 5.752 5.679 5.697 240,679 -0.05(-0.79%)
Dec 27, 2023 5.725 5.760 5.707 5.743 378,456 +0.03(+0.47%)
Dec 26, 2023 5.760 5.760 5.698 5.716 407,033 +0.03(+0.47%)
Dec 22, 2023 5.680 5.707 5.653 5.689 222,319 +0.03(+0.48%)
Dec 21, 2023 5.725 5.725 5.631 5.662 433,373 +0.00(+0.00%)
Dec 20, 2023 5.698 5.734 5.626 5.662 317,448 -0.03(-0.47%)
Dec 19, 2023 5.734 5.734 5.662 5.689 277,199 +0.04(+0.80%)
Dec 18, 2023 5.671 5.684 5.599 5.644 237,733 -0.02(-0.32%)
Dec 15, 2023 5.752 5.787 5.617 5.662 412,351 -0.04(-0.63%)
Dec 14, 2023 5.608 5.760 5.594 5.698 676,361 +0.20(+3.59%)
Dec 13, 2023 5.437 5.545 5.437 5.500 396,609 +0.03(+0.49%)
Dec 12, 2023 5.473 5.500 5.437 5.473 109,565 +0.00(+0.00%)
Dec 11, 2023 5.473 5.500 5.446 5.473 106,100 +0.01(+0.16%)
Dec 08, 2023 5.491 5.491 5.446 5.464 175,172 +0.01(+0.16%)
Dec 07, 2023 5.411 5.455 5.384 5.455 98,683 +0.05(+1.00%)
Dec 06, 2023 5.428 5.473 5.379 5.402 246,649 -0.03(-0.50%)
Dec 05, 2023 5.518 5.518 5.428 5.428 170,351 -0.08(-1.47%)
Dec 04, 2023 5.446 5.536 5.446 5.509 217,004 +0.05(+0.99%)
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.