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

Ellington Credit Company (NY: EARN )

6.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 6.660 6.710 6.610 6.610 128,563 -0.07(-1.05%)
Apr 29, 2024 6.700 6.750 6.655 6.680 166,066 +0.00(+0.00%)
Apr 26, 2024 6.670 6.710 6.636 6.680 327,049 +0.04(+0.60%)
Apr 25, 2024 6.621 6.650 6.561 6.640 162,196 -0.01(-0.15%)
Apr 24, 2024 6.680 6.700 6.606 6.650 167,354 -0.02(-0.30%)
Apr 23, 2024 6.621 6.690 6.621 6.670 196,480 +0.08(+1.20%)
Apr 22, 2024 6.640 6.670 6.571 6.591 204,426 -0.05(-0.74%)
Apr 19, 2024 6.650 6.650 6.423 6.640 311,384 -0.01(-0.15%)
Apr 18, 2024 6.571 6.670 6.525 6.650 197,995 +0.13(+1.97%)
Apr 17, 2024 6.502 6.576 6.463 6.522 125,136 +0.05(+0.76%)
Apr 16, 2024 6.502 6.522 6.384 6.472 181,754 -0.03(-0.46%)
Apr 15, 2024 6.601 6.601 6.384 6.502 257,287 -0.03(-0.45%)
Apr 12, 2024 6.601 6.631 6.453 6.532 165,248 -0.07(-1.05%)
Apr 11, 2024 6.571 6.611 6.463 6.601 197,730 +0.10(+1.52%)
Apr 10, 2024 6.670 6.710 6.433 6.502 281,436 -0.28(-4.08%)
Apr 09, 2024 6.680 6.779 6.640 6.779 230,156 +0.10(+1.48%)
Apr 08, 2024 6.739 6.779 6.631 6.680 151,019 -0.05(-0.73%)
Apr 05, 2024 6.621 6.779 6.601 6.729 288,217 +0.11(+1.64%)
Apr 04, 2024 6.937 6.947 6.601 6.621 448,816 -0.29(-4.15%)
Apr 03, 2024 6.868 6.967 6.848 6.907 195,309 +0.00(+0.00%)
Apr 02, 2024 6.838 6.917 6.789 6.907 238,282 +0.02(+0.29%)
Apr 01, 2024 6.917 6.917 6.730 6.888 468,251 +0.06(+0.87%)
Mar 28, 2024 6.789 6.917 6.779 6.828 223,271 +0.04(+0.58%)
Mar 27, 2024 6.640 6.799 6.640 6.789 294,912 +0.11(+1.63%)
Mar 26, 2024 6.937 6.937 6.680 6.680 360,642 -0.23(-3.29%)
Mar 25, 2024 6.700 6.927 6.700 6.907 436,721 +0.21(+3.10%)
Mar 22, 2024 6.700 6.724 6.650 6.700 195,405 +0.02(+0.30%)
Mar 21, 2024 6.720 6.779 6.631 6.680 231,914 -0.05(-0.73%)
Mar 20, 2024 6.552 6.769 6.522 6.729 367,174 +0.17(+2.56%)
Mar 19, 2024 6.423 6.561 6.393 6.561 245,264 +0.11(+1.68%)
Mar 18, 2024 6.344 6.472 6.305 6.453 327,970 +0.14(+2.19%)
Mar 15, 2024 6.235 6.364 6.206 6.314 273,722 +0.08(+1.27%)
Mar 14, 2024 6.314 6.314 6.176 6.235 349,749 -0.04(-0.63%)
Mar 13, 2024 6.255 6.344 6.230 6.275 227,535 +0.02(+0.32%)
Mar 12, 2024 6.176 6.255 6.146 6.255 178,054 +0.07(+1.12%)
Mar 11, 2024 6.117 6.235 6.117 6.186 273,319 +0.07(+1.13%)
Mar 08, 2024 6.176 6.295 6.117 6.117 397,130 -0.04(-0.64%)
Mar 07, 2024 6.028 6.156 6.028 6.156 485,786 +0.18(+2.98%)
Mar 06, 2024 5.939 6.008 5.929 5.978 182,834 +0.06(+1.00%)
Mar 05, 2024 5.880 5.949 5.880 5.919 105,718 +0.04(+0.67%)
Mar 04, 2024 5.959 5.959 5.860 5.880 161,375 -0.04(-0.67%)
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.