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

Ellington Credit Company (NY: EARN )

7.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Sep 30, 2021 8.156 8.220 8.091 8.091 124,970 -0.05(-0.62%)
Sep 29, 2021 8.127 8.222 7.975 8.142 186,830 -0.06(-0.71%)
Sep 28, 2021 8.334 8.341 8.186 8.200 220,527 -0.12(-1.44%)
Sep 27, 2021 8.292 8.383 8.271 8.320 149,788 +0.00(+0.00%)
Sep 24, 2021 8.299 8.447 8.299 8.320 193,691 +0.04(+0.43%)
Sep 23, 2021 8.320 8.320 8.257 8.285 148,415 +0.06(+0.77%)
Sep 22, 2021 8.228 8.299 8.179 8.221 168,122 +0.04(+0.52%)
Sep 21, 2021 8.115 8.221 8.069 8.179 115,597 +0.14(+1.76%)
Sep 20, 2021 8.009 8.108 8.009 8.038 187,995 -0.08(-0.96%)
Sep 17, 2021 8.108 8.207 8.073 8.115 389,148 +0.05(+0.61%)
Sep 16, 2021 8.073 8.147 8.016 8.066 146,124 +0.01(+0.18%)
Sep 15, 2021 8.016 8.052 7.974 8.052 139,409 +0.07(+0.88%)
Sep 14, 2021 8.122 8.122 7.953 7.981 102,793 -0.04(-0.44%)
Sep 13, 2021 7.981 8.023 7.932 8.016 111,228 +0.04(+0.44%)
Sep 10, 2021 8.009 8.009 7.910 7.981 74,665 -0.01(-0.09%)
Sep 09, 2021 7.981 8.080 7.981 7.988 90,729 -0.01(-0.18%)
Sep 08, 2021 8.052 8.080 7.981 8.002 95,490 -0.05(-0.61%)
Sep 07, 2021 8.094 8.122 8.038 8.052 86,644 -0.02(-0.26%)
Sep 03, 2021 8.129 8.129 8.066 8.073 78,165 -0.04(-0.52%)
Sep 02, 2021 8.186 8.186 8.101 8.115 160,161 -0.08(-0.95%)
Sep 01, 2021 8.108 8.228 8.087 8.193 177,168 +0.06(+0.78%)
Aug 31, 2021 8.059 8.172 8.059 8.129 126,907 +0.07(+0.88%)
Aug 30, 2021 8.066 8.108 8.002 8.059 160,907 -0.01(-0.18%)
Aug 27, 2021 8.052 8.122 7.995 8.073 114,212 +0.06(+0.70%)
Aug 26, 2021 8.066 8.080 8.016 8.016 109,257 -0.02(-0.26%)
Aug 25, 2021 7.988 8.066 7.967 8.038 120,240 +0.04(+0.53%)
Aug 24, 2021 7.910 8.052 7.901 7.995 220,792 +0.11(+1.34%)
Aug 23, 2021 7.840 7.900 7.840 7.889 104,136 +0.08(+0.99%)
Aug 20, 2021 7.748 7.868 7.746 7.812 137,228 +0.03(+0.36%)
Aug 19, 2021 7.797 7.840 7.720 7.783 280,204 -0.06(-0.72%)
Aug 18, 2021 7.953 8.016 7.826 7.840 308,480 -0.12(-1.51%)
Aug 17, 2021 8.009 8.009 7.868 7.960 176,602 -0.04(-0.53%)
Aug 16, 2021 8.066 8.073 7.912 8.002 116,241 -0.04(-0.53%)
Aug 13, 2021 8.030 8.073 8.002 8.045 120,913 +0.02(+0.26%)
Aug 12, 2021 7.981 8.038 7.932 8.023 110,671 +0.07(+0.89%)
Aug 11, 2021 7.833 8.009 7.790 7.953 243,279 +0.13(+1.62%)
Aug 10, 2021 7.783 7.861 7.776 7.826 421,008 +0.03(+0.36%)
Aug 09, 2021 7.903 7.903 7.762 7.797 333,619 -0.08(-1.08%)
Aug 06, 2021 7.882 7.889 7.790 7.882 147,985 +0.08(+1.00%)
Aug 05, 2021 7.783 7.889 7.783 7.804 111,739 +0.01(+0.18%)
Aug 04, 2021 7.790 7.826 7.734 7.790 221,840 -0.01(-0.18%)
Aug 03, 2021 7.882 7.925 7.670 7.804 327,087 -0.12(-1.52%)
Aug 02, 2021 7.868 8.016 7.861 7.925 116,931 +0.06(+0.81%)
Jul 30, 2021 7.925 7.985 7.819 7.861 111,151 -0.06(-0.80%)
Jul 29, 2021 7.910 8.016 7.886 7.925 163,643 +0.04(+0.54%)
Jul 28, 2021 7.875 7.946 7.783 7.882 142,463 +0.05(+0.63%)
Jul 27, 2021 7.889 7.946 7.778 7.833 135,825 -0.08(-0.98%)
Jul 26, 2021 7.840 7.967 7.840 7.910 145,767 +0.11(+1.36%)
Jul 23, 2021 7.854 7.871 7.748 7.804 141,494 -0.02(-0.27%)
Jul 22, 2021 8.016 8.016 7.822 7.826 217,308 -0.17(-2.12%)
Jul 21, 2021 7.967 8.136 7.932 7.995 248,070 +0.09(+1.16%)
Jul 20, 2021 7.734 7.910 7.699 7.903 430,263 +0.18(+2.29%)
Jul 19, 2021 7.699 7.734 7.564 7.727 445,211 -0.05(-0.64%)
Jul 16, 2021 7.797 7.854 7.699 7.776 453,332 +0.01(+0.18%)
Jul 15, 2021 7.755 7.790 7.684 7.762 428,972 +0.01(+0.18%)
Jul 14, 2021 7.910 8.009 7.727 7.748 507,605 -0.14(-1.79%)
Jul 13, 2021 8.101 8.101 7.847 7.889 621,007 -0.25(-3.04%)
Jul 12, 2021 8.136 8.200 8.045 8.136 243,958 -0.04(-0.52%)
Jul 09, 2021 7.903 8.207 7.896 8.179 392,384 +0.36(+4.61%)
Jul 08, 2021 7.925 7.939 7.734 7.819 472,408 -0.14(-1.77%)
Jul 07, 2021 8.136 8.158 7.925 7.960 545,729 -0.18(-2.17%)
Jul 06, 2021 8.271 8.278 8.073 8.136 473,642 -0.13(-1.62%)
Jul 02, 2021 8.412 8.412 8.257 8.271 238,747 -0.10(-1.18%)
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.