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

Ellington Credit Company (NY: EARN )

6.999 -0.061 (-0.86%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 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 (%)
Feb 28, 2023 6.547 6.631 6.539 6.539 63,458 -0.03(-0.39%)
Feb 27, 2023 6.614 6.631 6.543 6.564 92,457 +0.03(+0.39%)
Feb 24, 2023 6.597 6.639 6.522 6.539 134,250 -0.08(-1.13%)
Feb 23, 2023 6.589 6.639 6.539 6.614 90,265 +0.08(+1.15%)
Feb 22, 2023 6.539 6.580 6.505 6.539 67,738 +0.02(+0.26%)
Feb 21, 2023 6.647 6.647 6.497 6.522 85,659 -0.13(-1.88%)
Feb 17, 2023 6.664 6.689 6.522 6.647 239,648 +0.01(+0.13%)
Feb 16, 2023 6.505 6.639 6.477 6.639 81,535 +0.12(+1.79%)
Feb 15, 2023 6.555 6.555 6.464 6.522 56,059 -0.04(-0.64%)
Feb 14, 2023 6.539 6.572 6.480 6.564 59,825 +0.00(+0.00%)
Feb 13, 2023 6.514 6.564 6.451 6.564 59,283 +0.08(+1.29%)
Feb 10, 2023 6.439 6.480 6.405 6.480 48,498 +0.03(+0.39%)
Feb 09, 2023 6.564 6.597 6.430 6.455 87,610 -0.05(-0.77%)
Feb 08, 2023 6.530 6.547 6.480 6.505 51,236 -0.02(-0.26%)
Feb 07, 2023 6.439 6.567 6.372 6.522 83,275 +0.03(+0.39%)
Feb 06, 2023 6.689 6.689 6.440 6.497 107,148 -0.17(-2.50%)
Feb 03, 2023 6.597 6.689 6.589 6.664 82,698 +0.02(+0.25%)
Feb 02, 2023 6.672 6.697 6.630 6.647 211,949 -0.03(-0.37%)
Feb 01, 2023 6.597 6.747 6.572 6.672 210,138 +0.08(+1.14%)
Jan 31, 2023 6.564 6.647 6.555 6.597 104,159 +0.07(+1.02%)
Jan 30, 2023 6.655 6.664 6.505 6.530 177,726 -0.16(-2.37%)
Jan 27, 2023 6.590 6.730 6.590 6.689 186,020 +0.12(+1.76%)
Jan 26, 2023 6.581 6.606 6.557 6.573 114,636 +0.00(+0.00%)
Jan 25, 2023 6.548 6.606 6.482 6.573 120,406 +0.02(+0.25%)
Jan 24, 2023 6.565 6.623 6.524 6.557 120,209 -0.05(-0.75%)
Jan 23, 2023 6.606 6.670 6.565 6.606 137,573 +0.02(+0.38%)
Jan 20, 2023 6.482 6.602 6.474 6.581 154,455 +0.11(+1.66%)
Jan 19, 2023 6.400 6.507 6.400 6.474 90,370 -0.01(-0.13%)
Jan 18, 2023 6.482 6.524 6.433 6.482 163,666 +0.00(+0.00%)
Jan 17, 2023 6.383 6.488 6.383 6.482 112,367 +0.12(+1.82%)
Jan 13, 2023 6.334 6.367 6.325 6.367 101,905 +0.00(+0.00%)
Jan 12, 2023 6.400 6.423 6.301 6.367 109,774 +0.00(+0.00%)
Jan 11, 2023 6.350 6.400 6.325 6.367 105,130 +0.09(+1.45%)
Jan 10, 2023 6.193 6.284 6.160 6.276 109,593 +0.12(+2.01%)
Jan 09, 2023 6.094 6.177 6.061 6.152 130,146 +0.12(+2.05%)
Jan 06, 2023 6.020 6.036 5.979 6.028 41,213 +0.01(+0.14%)
Jan 05, 2023 5.871 6.028 5.822 6.020 96,451 +0.11(+1.82%)
Jan 04, 2023 5.822 5.937 5.822 5.913 111,882 +0.12(+2.14%)
Jan 03, 2023 5.723 5.813 5.690 5.789 98,801 +0.12(+2.19%)
Dec 30, 2022 5.698 5.723 5.566 5.665 142,855 -0.07(-1.29%)
Dec 29, 2022 5.805 5.813 5.706 5.739 145,151 +0.03(+0.58%)
Dec 28, 2022 5.918 5.941 5.682 5.706 94,811 -0.19(-3.19%)
Dec 27, 2022 5.959 6.000 5.853 5.894 88,098 -0.02(-0.28%)
Dec 23, 2022 5.902 5.910 5.837 5.910 53,250 +0.02(+0.28%)
Dec 22, 2022 5.837 5.894 5.739 5.894 72,521 +0.03(+0.56%)
Dec 21, 2022 5.837 5.918 5.804 5.861 123,227 +0.06(+0.98%)
Dec 20, 2022 5.796 5.829 5.649 5.804 84,727 +0.00(+0.00%)
Dec 19, 2022 5.755 5.902 5.755 5.804 134,811 +0.07(+1.14%)
Dec 16, 2022 5.771 5.849 5.739 5.739 141,578 -0.11(-1.95%)
Dec 15, 2022 5.837 5.878 5.751 5.853 65,126 +0.00(+0.00%)
Dec 14, 2022 5.837 5.902 5.763 5.853 107,339 +0.02(+0.42%)
Dec 13, 2022 5.910 6.024 5.804 5.829 120,393 -0.03(-0.56%)
Dec 12, 2022 5.878 5.878 5.812 5.861 23,728 +0.03(+0.56%)
Dec 09, 2022 5.812 5.918 5.804 5.829 51,989 -0.01(-0.14%)
Dec 08, 2022 5.812 5.869 5.763 5.837 49,992 +0.07(+1.27%)
Dec 07, 2022 5.739 5.804 5.698 5.763 110,741 +0.02(+0.43%)
Dec 06, 2022 5.796 5.829 5.722 5.739 103,757 -0.09(-1.54%)
Dec 05, 2022 6.000 6.024 5.804 5.829 141,667 -0.20(-3.38%)
Dec 02, 2022 5.869 6.033 5.812 6.033 108,432 +0.16(+2.64%)
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.