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

Ellington Credit Company (NY: EARN )

6.970 +0.050 (+0.72%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 4, 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 (%)
Nov 30, 2022 5.886 5.979 5.820 5.935 145,625 +0.05(+0.83%)
Nov 29, 2022 5.918 5.943 5.878 5.886 76,320 +0.02(+0.28%)
Nov 28, 2022 5.966 5.966 5.837 5.869 213,748 -0.03(-0.55%)
Nov 25, 2022 5.982 5.983 5.894 5.902 74,753 +0.04(+0.69%)
Nov 23, 2022 5.797 5.918 5.797 5.861 57,892 +0.08(+1.40%)
Nov 22, 2022 5.845 5.853 5.748 5.781 137,794 -0.02(-0.28%)
Nov 21, 2022 5.797 5.842 5.772 5.797 108,403 +0.02(+0.28%)
Nov 18, 2022 5.700 5.781 5.692 5.781 67,697 +0.08(+1.42%)
Nov 17, 2022 5.668 5.748 5.635 5.700 43,743 -0.04(-0.70%)
Nov 16, 2022 5.732 5.770 5.595 5.740 50,310 -0.02(-0.42%)
Nov 15, 2022 5.700 5.853 5.700 5.764 122,281 +0.14(+2.44%)
Nov 14, 2022 5.651 5.704 5.514 5.627 147,882 -0.14(-2.38%)
Nov 11, 2022 5.700 5.902 5.651 5.764 133,032 +0.10(+1.71%)
Nov 10, 2022 5.603 5.740 5.603 5.668 122,104 +0.10(+1.74%)
Nov 09, 2022 5.579 5.659 5.498 5.571 140,806 +0.01(+0.15%)
Nov 08, 2022 5.490 5.651 5.490 5.563 87,334 +0.03(+0.58%)
Nov 07, 2022 5.522 5.530 5.417 5.530 84,296 +0.06(+1.18%)
Nov 04, 2022 5.369 5.474 5.337 5.466 58,342 +0.17(+3.20%)
Nov 03, 2022 5.361 5.361 5.135 5.296 81,502 -0.06(-1.20%)
Nov 02, 2022 5.490 5.732 5.361 5.361 98,195 -0.12(-2.21%)
Nov 01, 2022 5.546 5.546 5.320 5.482 128,272 +0.08(+1.49%)
Oct 31, 2022 5.490 5.587 5.345 5.401 148,359 -0.11(-2.05%)
Oct 28, 2022 5.417 5.538 5.417 5.514 61,920 -0.01(-0.15%)
Oct 27, 2022 5.611 5.692 5.458 5.522 158,208 -0.06(-1.16%)
Oct 26, 2022 5.490 5.611 5.436 5.587 135,163 +0.17(+3.13%)
Oct 25, 2022 5.183 5.448 5.135 5.417 128,134 +0.23(+4.52%)
Oct 24, 2022 5.248 5.280 5.110 5.183 85,167 +0.04(+0.78%)
Oct 21, 2022 5.183 5.209 5.070 5.143 81,446 +0.00(+0.00%)
Oct 20, 2022 5.215 5.248 5.038 5.143 78,093 -0.03(-0.62%)
Oct 19, 2022 5.248 5.272 5.102 5.175 43,114 -0.10(-1.99%)
Oct 18, 2022 5.288 5.369 5.175 5.280 70,914 +0.10(+2.03%)
Oct 17, 2022 5.191 5.328 5.135 5.175 51,627 +0.10(+1.91%)
Oct 14, 2022 5.191 5.256 5.054 5.078 54,032 -0.11(-2.18%)
Oct 13, 2022 5.038 5.199 4.989 5.191 69,131 +0.06(+1.26%)
Oct 12, 2022 5.110 5.199 4.973 5.127 127,886 +0.02(+0.47%)
Oct 11, 2022 4.683 5.175 4.683 5.102 94,160 +0.41(+8.78%)
Oct 10, 2022 5.022 5.022 4.683 4.691 83,322 -0.30(-5.99%)
Oct 07, 2022 5.054 5.151 4.957 4.989 90,101 -0.10(-2.06%)
Oct 06, 2022 5.127 5.183 4.997 5.094 67,038 -0.06(-1.10%)
Oct 05, 2022 5.369 5.369 5.070 5.151 86,833 -0.26(-4.78%)
Oct 04, 2022 4.917 5.433 4.915 5.409 269,732 +0.57(+11.67%)
Oct 03, 2022 5.038 5.038 4.602 4.844 261,619 -0.14(-2.76%)
Sep 30, 2022 4.876 5.110 4.844 4.981 216,359 +0.06(+1.31%)
Sep 29, 2022 5.223 5.252 4.763 4.917 150,606 -0.40(-7.59%)
Sep 28, 2022 5.177 5.344 5.089 5.320 113,559 +0.24(+4.71%)
Sep 27, 2022 5.312 5.408 5.041 5.081 172,141 -0.10(-2.00%)
Sep 26, 2022 5.663 5.687 5.105 5.185 248,920 -0.53(-9.34%)
Sep 23, 2022 5.839 5.859 5.616 5.719 109,827 -0.19(-3.24%)
Sep 22, 2022 6.142 6.142 5.799 5.911 164,491 -0.25(-4.02%)
Sep 21, 2022 6.214 6.274 6.142 6.158 65,365 -0.05(-0.77%)
Sep 20, 2022 6.230 6.230 6.134 6.206 62,247 -0.01(-0.13%)
Sep 19, 2022 6.198 6.234 6.182 6.214 44,679 -0.05(-0.76%)
Sep 16, 2022 6.142 6.262 6.000 6.262 192,067 +0.08(+1.29%)
Sep 15, 2022 6.230 6.281 6.158 6.182 78,320 -0.07(-1.15%)
Sep 14, 2022 6.301 6.301 6.182 6.254 83,041 +0.00(+0.00%)
Sep 13, 2022 6.341 6.349 6.222 6.254 73,512 -0.15(-2.37%)
Sep 12, 2022 6.254 6.421 6.254 6.405 83,249 +0.16(+2.55%)
Sep 09, 2022 6.190 6.278 6.178 6.246 79,421 +0.03(+0.51%)
Sep 08, 2022 6.182 6.230 6.110 6.214 52,865 +0.03(+0.52%)
Sep 07, 2022 6.158 6.190 6.102 6.182 70,681 +0.02(+0.39%)
Sep 06, 2022 6.301 6.349 6.126 6.158 92,911 -0.08(-1.28%)
Sep 02, 2022 6.206 6.325 6.190 6.238 68,848 +0.04(+0.64%)
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.