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

Ellington Credit Company (NY: EARN )

7.200 +0.030 (+0.42%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 31, 2022 6.430 6.430 6.313 6.391 120,267 -0.04(-0.61%)
May 27, 2022 6.352 6.430 6.274 6.430 115,325 +0.17(+2.75%)
May 26, 2022 6.204 6.382 6.192 6.258 183,734 +0.08(+1.25%)
May 25, 2022 6.165 6.250 6.134 6.180 95,140 +0.04(+0.63%)
May 24, 2022 6.049 6.180 5.963 6.142 121,505 +0.07(+1.15%)
May 23, 2022 6.056 6.142 5.971 6.072 148,758 +0.13(+2.22%)
May 20, 2022 6.080 6.142 5.816 5.940 282,953 -0.08(-1.29%)
May 19, 2022 6.126 6.219 5.979 6.018 239,728 -0.17(-2.76%)
May 18, 2022 6.211 6.266 6.134 6.188 125,494 -0.02(-0.37%)
May 17, 2022 6.250 6.257 6.144 6.211 86,415 +0.03(+0.50%)
May 16, 2022 6.289 6.359 6.173 6.180 130,838 -0.16(-2.45%)
May 13, 2022 6.118 6.359 6.118 6.335 204,072 +0.26(+4.34%)
May 12, 2022 6.142 6.176 5.937 6.072 253,710 -0.13(-2.12%)
May 11, 2022 6.188 6.281 6.087 6.204 243,062 +0.04(+0.63%)
May 10, 2022 6.304 6.390 6.049 6.165 322,922 -0.06(-1.00%)
May 09, 2022 6.591 6.591 6.173 6.227 370,094 -0.37(-5.64%)
May 06, 2022 6.669 6.762 6.541 6.599 187,217 -0.09(-1.28%)
May 05, 2022 6.894 6.956 6.615 6.684 172,487 -0.25(-3.58%)
May 04, 2022 6.762 6.933 6.688 6.933 320,953 +0.19(+2.88%)
May 03, 2022 6.545 6.739 6.351 6.739 460,721 +0.21(+3.21%)
May 02, 2022 6.808 6.808 6.498 6.529 317,899 -0.28(-4.10%)
Apr 29, 2022 6.902 6.959 6.723 6.808 196,890 -0.13(-1.90%)
Apr 28, 2022 6.902 6.956 6.820 6.940 226,822 +0.08(+1.13%)
Apr 27, 2022 6.863 6.932 6.847 6.863 153,468 +0.01(+0.11%)
Apr 26, 2022 7.008 7.008 6.817 6.855 199,875 -0.12(-1.65%)
Apr 25, 2022 6.924 6.970 6.748 6.970 210,784 +0.12(+1.68%)
Apr 22, 2022 6.916 6.954 6.748 6.855 200,707 -0.04(-0.56%)
Apr 21, 2022 6.947 7.020 6.872 6.893 214,768 +0.03(+0.45%)
Apr 20, 2022 6.725 6.901 6.602 6.863 313,382 +0.16(+2.40%)
Apr 19, 2022 7.277 7.315 6.671 6.702 710,105 -0.55(-7.61%)
Apr 18, 2022 7.269 7.331 7.085 7.254 1,034,731 +0.07(+0.96%)
Apr 14, 2022 7.192 7.231 7.154 7.185 184,471 +0.03(+0.43%)
Apr 13, 2022 7.200 7.200 7.108 7.154 124,558 +0.04(+0.54%)
Apr 12, 2022 7.093 7.162 7.085 7.116 107,812 +0.01(+0.11%)
Apr 11, 2022 7.185 7.238 7.093 7.108 105,343 -0.10(-1.38%)
Apr 08, 2022 7.231 7.254 7.169 7.208 78,420 +0.01(+0.11%)
Apr 07, 2022 7.261 7.261 7.139 7.200 126,280 -0.06(-0.84%)
Apr 06, 2022 7.246 7.315 7.177 7.261 122,473 +0.01(+0.11%)
Apr 05, 2022 7.430 7.488 7.246 7.254 127,963 -0.17(-2.27%)
Apr 04, 2022 7.430 7.453 7.269 7.423 206,020 -0.02(-0.31%)
Apr 01, 2022 7.614 7.683 7.415 7.446 307,319 -0.29(-3.77%)
Mar 31, 2022 7.745 7.775 7.668 7.737 140,233 +0.04(+0.50%)
Mar 30, 2022 7.860 7.860 7.637 7.699 278,474 -0.16(-2.05%)
Mar 29, 2022 7.784 7.875 7.784 7.860 162,673 +0.11(+1.37%)
Mar 28, 2022 7.730 7.761 7.639 7.753 194,170 +0.10(+1.29%)
Mar 25, 2022 7.693 7.719 7.601 7.655 150,313 +0.00(+0.00%)
Mar 24, 2022 7.624 7.685 7.556 7.655 200,520 +0.08(+1.00%)
Mar 23, 2022 7.594 7.601 7.503 7.579 168,989 +0.08(+1.01%)
Mar 22, 2022 7.472 7.517 7.442 7.503 105,387 +0.10(+1.33%)
Mar 21, 2022 7.487 7.525 7.358 7.404 157,858 -0.06(-0.81%)
Mar 18, 2022 7.442 7.465 7.298 7.465 191,377 +0.14(+1.97%)
Mar 17, 2022 7.229 7.351 7.222 7.320 141,660 +0.10(+1.37%)
Mar 16, 2022 7.199 7.237 7.138 7.222 149,124 +0.11(+1.60%)
Mar 15, 2022 7.237 7.305 7.108 7.108 147,171 -0.13(-1.78%)
Mar 14, 2022 7.298 7.366 7.222 7.237 146,111 -0.11(-1.55%)
Mar 11, 2022 7.404 7.444 7.320 7.351 139,533 -0.03(-0.41%)
Mar 10, 2022 7.252 7.396 7.252 7.381 95,060 +0.02(+0.21%)
Mar 09, 2022 7.320 7.480 7.320 7.366 130,780 +0.15(+2.11%)
Mar 08, 2022 7.214 7.252 6.986 7.214 272,371 -0.08(-1.04%)
Mar 07, 2022 7.313 7.374 7.229 7.290 224,124 -0.10(-1.34%)
Mar 04, 2022 7.442 7.449 7.313 7.389 169,987 -0.09(-1.22%)
Mar 03, 2022 7.427 7.480 7.366 7.480 122,577 +0.11(+1.44%)
Mar 02, 2022 7.214 7.427 7.214 7.374 145,558 +0.09(+1.25%)
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.