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 (%)
Jun 30, 2023 6.115 6.115 6.031 6.065 56,709 -0.01(-0.14%)
Jun 29, 2023 6.115 6.115 5.989 6.073 53,164 -0.03(-0.55%)
Jun 28, 2023 6.090 6.123 6.032 6.107 126,626 +0.02(+0.41%)
Jun 27, 2023 6.040 6.082 5.982 6.082 82,192 +0.07(+1.11%)
Jun 26, 2023 5.982 6.040 5.924 6.015 124,362 +0.06(+0.98%)
Jun 23, 2023 5.940 5.986 5.915 5.957 134,766 -0.04(-0.69%)
Jun 22, 2023 5.990 6.015 5.965 5.998 65,758 +0.03(+0.56%)
Jun 21, 2023 6.007 6.023 5.957 5.965 74,041 -0.01(-0.14%)
Jun 20, 2023 5.990 6.073 5.957 5.973 178,513 +0.05(+0.84%)
Jun 16, 2023 6.082 6.090 5.924 5.924 99,413 -0.12(-2.06%)
Jun 15, 2023 5.998 6.082 5.957 6.048 70,553 +0.34(+5.98%)
May 08, 2023 5.724 5.740 5.650 5.707 57,051 +0.01(+0.14%)
May 05, 2023 5.732 5.769 5.637 5.699 73,227 +0.07(+1.32%)
May 04, 2023 5.715 5.757 5.596 5.625 59,222 -0.13(-2.29%)
May 03, 2023 5.757 5.880 5.740 5.757 63,076 +0.01(+0.14%)
May 02, 2023 5.921 5.962 5.650 5.748 128,058 -0.21(-3.59%)
May 01, 2023 6.086 6.094 5.929 5.962 84,764 -0.10(-1.63%)
Apr 28, 2023 6.086 6.127 6.024 6.061 56,951 +0.03(+0.55%)
Apr 27, 2023 6.020 6.094 5.987 6.028 102,914 +0.06(+0.96%)
Apr 26, 2023 5.938 6.044 5.922 5.970 128,014 +0.04(+0.69%)
Apr 25, 2023 5.946 5.995 5.881 5.930 101,065 -0.01(-0.14%)
Apr 24, 2023 5.865 5.954 5.832 5.938 83,984 +0.07(+1.25%)
Apr 21, 2023 5.930 5.938 5.816 5.865 66,811 +0.01(+0.14%)
Apr 20, 2023 5.840 5.897 5.824 5.857 64,844 +0.01(+0.14%)
Apr 19, 2023 5.759 5.897 5.751 5.848 109,327 +0.11(+1.84%)
Apr 18, 2023 5.726 5.775 5.722 5.743 72,703 +0.02(+0.43%)
Apr 17, 2023 5.686 5.751 5.653 5.718 63,586 +0.02(+0.43%)
Apr 14, 2023 5.775 5.775 5.669 5.694 79,321 -0.05(-0.85%)
Apr 13, 2023 5.775 5.831 5.678 5.743 166,132 -0.01(-0.14%)
Apr 12, 2023 5.881 5.930 5.751 5.751 465,557 -0.15(-2.62%)
Apr 11, 2023 5.881 5.928 5.775 5.905 48,693 +0.11(+1.82%)
Apr 10, 2023 5.865 5.954 5.737 5.800 83,709 -0.10(-1.66%)
Apr 06, 2023 5.946 6.003 5.889 5.897 53,018 -0.02(-0.41%)
Apr 05, 2023 5.783 6.003 5.783 5.922 55,005 +0.09(+1.53%)
Apr 04, 2023 5.922 5.938 5.800 5.832 78,936 -0.04(-0.69%)
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.