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

Ellington Credit Company (NY: EARN )

6.950 -0.020 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jul 30, 2021 7.746 7.805 7.643 7.684 113,706 -0.06(-0.80%)
Jul 29, 2021 7.733 7.836 7.709 7.746 167,404 +0.04(+0.54%)
Jul 28, 2021 7.698 7.767 7.608 7.705 145,737 +0.05(+0.63%)
Jul 27, 2021 7.712 7.767 7.603 7.657 138,947 -0.08(-0.98%)
Jul 26, 2021 7.664 7.788 7.664 7.733 149,118 +0.10(+1.36%)
Jul 23, 2021 7.677 7.694 7.574 7.629 144,747 -0.02(-0.27%)
Jul 22, 2021 7.836 7.836 7.646 7.650 222,303 -0.17(-2.12%)
Jul 21, 2021 7.788 7.954 7.754 7.816 253,772 +0.09(+1.16%)
Jul 20, 2021 7.560 7.733 7.526 7.726 440,153 +0.17(+2.29%)
Jul 19, 2021 7.526 7.560 7.394 7.553 455,444 -0.05(-0.64%)
Jul 16, 2021 7.622 7.677 7.526 7.601 463,752 +0.01(+0.18%)
Jul 15, 2021 7.581 7.615 7.512 7.588 438,832 +0.01(+0.18%)
Jul 14, 2021 7.733 7.829 7.553 7.574 519,272 -0.14(-1.79%)
Jul 13, 2021 7.919 7.919 7.671 7.712 635,281 -0.24(-3.04%)
Jul 12, 2021 7.954 8.016 7.864 7.954 249,566 -0.04(-0.52%)
Jul 09, 2021 7.726 8.023 7.719 7.995 401,403 +0.35(+4.61%)
Jul 08, 2021 7.746 7.760 7.560 7.643 483,266 -0.14(-1.77%)
Jul 07, 2021 7.954 7.974 7.747 7.781 558,273 -0.17(-2.17%)
Jul 06, 2021 8.085 8.092 7.891 7.954 484,529 -0.13(-1.62%)
Jul 02, 2021 8.223 8.223 8.071 8.085 244,234 -0.10(-1.18%)
Jul 01, 2021 8.126 8.209 8.119 8.181 319,171 +0.06(+0.68%)
Jun 30, 2021 8.133 8.164 8.016 8.126 515,567 -0.06(-0.68%)
Jun 29, 2021 8.223 8.244 8.050 8.181 635,267 +0.02(+0.25%)
Jun 28, 2021 8.417 8.464 8.039 8.161 1,163,209 -0.26(-3.04%)
Jun 25, 2021 8.504 8.524 8.396 8.417 2,252,321 -0.08(-0.95%)
Jun 24, 2021 8.497 8.538 8.423 8.497 372,081 +0.04(+0.48%)
Jun 23, 2021 8.430 8.551 8.356 8.457 553,444 +0.06(+0.72%)
Jun 22, 2021 8.538 8.592 8.302 8.396 950,243 -0.21(-2.43%)
Jun 21, 2021 8.639 8.679 8.565 8.605 357,581 -0.01(-0.08%)
Jun 18, 2021 8.679 8.807 8.585 8.612 662,502 -0.10(-1.16%)
Jun 17, 2021 8.659 8.787 8.491 8.713 685,023 +0.02(+0.23%)
Jun 16, 2021 8.693 8.780 8.652 8.693 680,719 +0.08(+0.94%)
Jun 15, 2021 8.767 8.881 8.612 8.612 3,056,511 -0.66(-7.12%)
Jun 14, 2021 9.171 9.373 9.144 9.272 336,811 +0.20(+2.15%)
Jun 11, 2021 9.029 9.090 8.901 9.076 234,175 +0.04(+0.45%)
Jun 10, 2021 8.699 9.144 8.686 9.036 566,863 +0.38(+4.35%)
Jun 09, 2021 8.625 8.706 8.619 8.659 78,049 +0.03(+0.39%)
Jun 08, 2021 8.652 8.686 8.578 8.625 108,988 +0.01(+0.16%)
Jun 07, 2021 8.531 8.619 8.485 8.612 73,063 +0.11(+1.35%)
Jun 04, 2021 8.450 8.518 8.423 8.497 73,690 +0.06(+0.72%)
Jun 03, 2021 8.403 8.445 8.383 8.437 59,430 -0.01(-0.08%)
Jun 02, 2021 8.390 8.457 8.383 8.444 115,428 +0.05(+0.64%)
Jun 01, 2021 8.302 8.390 8.262 8.390 87,811 +0.13(+1.55%)
May 28, 2021 8.316 8.316 8.235 8.262 63,848 -0.03(-0.41%)
May 27, 2021 8.316 8.316 8.255 8.295 63,529 +0.00(+0.00%)
May 26, 2021 8.282 8.322 8.282 8.295 45,584 +0.01(+0.16%)
May 25, 2021 8.322 8.369 8.282 8.282 100,465 -0.05(-0.57%)
May 24, 2021 8.289 8.349 8.275 8.329 60,685 +0.04(+0.49%)
May 21, 2021 8.376 8.376 8.262 8.289 108,663 -0.02(-0.24%)
May 20, 2021 8.248 8.380 8.161 8.309 126,164 +0.07(+0.82%)
May 19, 2021 8.174 8.248 8.114 8.242 108,771 +0.06(+0.74%)
May 18, 2021 8.174 8.235 8.147 8.181 46,225 +0.01(+0.16%)
May 17, 2021 8.040 8.181 8.040 8.167 60,128 +0.08(+1.00%)
May 14, 2021 7.891 8.157 7.864 8.087 139,244 +0.22(+2.83%)
May 13, 2021 7.689 7.891 7.689 7.864 88,064 +0.15(+1.92%)
May 12, 2021 8.040 8.063 7.696 7.716 204,163 -0.33(-4.10%)
May 11, 2021 8.127 8.127 8.026 8.046 116,647 -0.05(-0.58%)
May 10, 2021 8.154 8.242 8.087 8.093 131,677 -0.07(-0.83%)
May 07, 2021 8.141 8.228 8.141 8.161 57,232 -0.01(-0.08%)
May 06, 2021 8.134 8.181 8.087 8.167 82,169 +0.01(+0.08%)
May 05, 2021 8.141 8.188 8.080 8.161 149,530 +0.03(+0.33%)
May 04, 2021 8.518 8.518 8.120 8.134 252,989 -0.38(-4.51%)
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.