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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 8.093 8.144 7.751 7.802 655,125 -0.35(-4.29%)
Nov 29, 2021 8.312 8.370 8.079 8.152 331,559 -0.08(-0.97%)
Nov 26, 2021 8.239 8.275 8.030 8.232 297,079 -0.04(-0.52%)
Nov 24, 2021 8.268 8.311 8.239 8.275 211,744 +0.01(+0.18%)
Nov 23, 2021 8.376 8.376 8.189 8.261 270,909 -0.09(-1.12%)
Nov 22, 2021 8.492 8.492 8.348 8.355 299,675 -0.12(-1.45%)
Nov 19, 2021 8.492 8.499 8.442 8.478 119,470 -0.08(-0.93%)
Nov 18, 2021 8.593 8.557 8.485 8.557 278,461 -0.01(-0.17%)
Nov 17, 2021 8.557 8.572 8.499 8.572 166,720 -0.01(-0.08%)
Nov 16, 2021 8.564 8.608 8.528 8.579 154,592 +0.01(+0.08%)
Nov 15, 2021 8.572 8.673 8.543 8.572 144,579 -0.01(-0.17%)
Nov 12, 2021 8.593 8.629 8.550 8.586 137,767 -0.03(-0.34%)
Nov 11, 2021 8.622 8.658 8.593 8.615 146,684 -0.02(-0.25%)
Nov 10, 2021 8.601 8.637 170,007 +0.03(+0.34%)
Nov 09, 2021 8.673 8.680 8.601 8.608 194,899 +0.01(+0.08%)
Nov 08, 2021 8.673 8.709 8.593 8.601 447,812 -0.13(-1.49%)
Nov 05, 2021 8.760 8.817 8.731 8.731 246,293 +0.04(+0.50%)
Nov 04, 2021 8.745 8.818 8.666 8.687 404,155 -0.07(-0.83%)
Nov 03, 2021 8.745 8.832 8.686 8.760 430,675 -0.09(-0.98%)
Nov 02, 2021 8.875 8.875 8.752 8.846 374,904 +0.04(+0.41%)
Nov 01, 2021 8.803 8.890 8.767 8.810 193,137 +0.04(+0.41%)
Oct 29, 2021 8.788 8.810 8.716 8.774 231,340 -0.02(-0.25%)
Oct 28, 2021 8.839 8.861 8.680 8.796 255,867 -0.04(-0.41%)
Oct 27, 2021 8.832 8.860 8.782 8.832 183,869 +0.02(+0.24%)
Oct 26, 2021 8.889 8.810 8.810 350,716 -0.05(-0.57%)
Oct 25, 2021 8.839 8.918 8.817 8.860 368,008 +0.02(+0.24%)
Oct 22, 2021 8.825 8.839 8.767 8.839 174,174 +0.01(+0.16%)
Oct 21, 2021 8.839 8.907 8.782 8.825 408,515 +0.01(+0.08%)
Oct 20, 2021 8.782 8.882 8.760 8.817 464,805 +0.05(+0.57%)
Oct 19, 2021 8.782 8.875 8.717 8.767 607,923 +0.09(+0.99%)
Oct 18, 2021 8.710 8.767 8.567 8.681 905,180 +0.22(+2.54%)
Oct 15, 2021 8.516 8.553 8.466 8.466 131,880 -0.02(-0.25%)
Oct 14, 2021 8.488 8.509 8.459 8.488 81,112 +0.04(+0.51%)
Oct 13, 2021 8.466 8.488 8.351 8.445 178,670 -0.02(-0.25%)
Oct 12, 2021 8.466 8.573 8.402 8.466 244,021 +0.09(+1.11%)
Oct 11, 2021 8.395 8.502 8.373 8.373 152,333 -0.01(-0.17%)
Oct 08, 2021 8.179 8.421 8.179 8.387 188,987 +0.26(+3.17%)
Oct 07, 2021 8.201 8.244 8.129 8.129 67,394 -0.06(-0.70%)
Oct 06, 2021 8.151 8.201 8.072 8.187 54,372 +0.01(+0.09%)
Oct 05, 2021 8.165 8.245 8.144 8.179 82,666 +0.04(+0.44%)
Oct 04, 2021 8.065 8.208 8.065 8.144 114,886 +0.11(+1.34%)
Oct 01, 2021 8.015 8.123 7.979 8.036 91,894 +0.04(+0.45%)
Sep 30, 2021 8.065 8.128 8.000 8.000 126,391 -0.05(-0.62%)
Sep 29, 2021 8.036 8.129 7.886 8.050 188,955 -0.06(-0.71%)
Sep 28, 2021 8.240 8.247 8.094 8.108 223,036 -0.12(-1.44%)
Sep 27, 2021 8.199 8.289 8.178 8.226 151,493 +0.00(+0.00%)
Sep 24, 2021 8.206 8.352 8.206 8.226 195,895 +0.03(+0.43%)
Sep 23, 2021 8.226 8.226 8.164 8.192 150,104 +0.06(+0.77%)
Sep 22, 2021 8.136 8.206 8.087 8.129 170,035 +0.04(+0.52%)
Sep 21, 2021 8.024 8.129 7.978 8.087 116,912 +0.14(+1.76%)
Sep 20, 2021 7.919 8.017 7.919 7.947 190,134 -0.08(-0.96%)
Sep 17, 2021 8.017 8.115 7.982 8.024 393,576 +0.05(+0.61%)
Sep 16, 2021 7.982 8.055 7.926 7.975 147,787 +0.01(+0.18%)
Sep 15, 2021 7.926 7.961 7.884 7.961 140,995 +0.07(+0.88%)
Sep 14, 2021 8.031 8.031 7.863 7.891 103,963 -0.03(-0.44%)
Sep 13, 2021 7.891 7.933 7.842 7.926 112,493 +0.03(+0.44%)
Sep 10, 2021 7.919 7.919 7.822 7.891 75,514 -0.01(-0.09%)
Sep 09, 2021 7.891 7.989 7.891 7.898 91,761 -0.01(-0.18%)
Sep 08, 2021 7.961 7.989 7.891 7.912 96,577 -0.05(-0.61%)
Sep 07, 2021 8.003 8.031 7.947 7.961 87,630 -0.02(-0.26%)
Sep 03, 2021 8.038 8.038 7.975 7.982 79,054 -0.04(-0.52%)
Sep 02, 2021 8.094 8.094 8.010 8.024 161,983 -0.08(-0.95%)
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.