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 (%)
Mar 28, 2024 6.712 6.839 6.702 6.751 225,830 +0.04(+0.58%)
Mar 27, 2024 6.565 6.722 6.565 6.712 298,292 +0.11(+1.63%)
Mar 26, 2024 6.858 6.858 6.604 6.604 364,776 -0.22(-3.29%)
Mar 25, 2024 6.624 6.849 6.624 6.829 441,726 +0.21(+3.10%)
Mar 22, 2024 6.624 6.648 6.575 6.624 197,645 +0.02(+0.30%)
Mar 21, 2024 6.643 6.702 6.555 6.604 234,572 -0.05(-0.73%)
Mar 20, 2024 6.477 6.692 6.448 6.653 371,382 +0.17(+2.56%)
Mar 19, 2024 6.350 6.487 6.321 6.487 248,075 +0.11(+1.68%)
Mar 18, 2024 6.272 6.399 6.234 6.380 331,729 +0.14(+2.19%)
Mar 15, 2024 6.165 6.292 6.135 6.243 276,859 +0.08(+1.27%)
Mar 14, 2024 6.243 6.243 6.106 6.165 353,757 -0.04(-0.63%)
Mar 13, 2024 6.184 6.272 6.160 6.204 230,143 +0.02(+0.32%)
Mar 12, 2024 6.106 6.184 6.077 6.184 180,094 +0.07(+1.12%)
Mar 11, 2024 6.047 6.165 6.047 6.116 276,452 +0.07(+1.13%)
Mar 08, 2024 6.106 6.223 6.047 6.047 401,682 -0.04(-0.64%)
Mar 07, 2024 5.960 6.087 5.960 6.087 491,354 +0.18(+2.98%)
Mar 06, 2024 5.872 5.940 5.862 5.911 184,930 +0.06(+1.00%)
Mar 05, 2024 5.813 5.881 5.813 5.852 106,929 +0.04(+0.67%)
Mar 04, 2024 5.891 5.891 5.793 5.813 163,225 -0.04(-0.67%)
Mar 01, 2024 5.852 5.872 5.774 5.852 183,488 +0.04(+0.67%)
Feb 29, 2024 5.774 5.862 5.747 5.813 172,268 +0.06(+1.02%)
Feb 28, 2024 5.793 5.813 5.745 5.754 233,106 -0.03(-0.51%)
Feb 27, 2024 5.851 5.861 5.745 5.784 282,334 -0.04(-0.66%)
Feb 26, 2024 5.851 5.899 5.797 5.822 248,370 -0.04(-0.66%)
Feb 23, 2024 5.793 5.885 5.765 5.861 185,412 +0.06(+1.00%)
Feb 22, 2024 5.764 5.823 5.726 5.803 191,518 +0.04(+0.67%)
Feb 21, 2024 5.755 5.784 5.716 5.764 113,707 +0.00(+0.00%)
Feb 20, 2024 5.745 5.764 5.658 5.764 241,162 +0.06(+1.01%)
Feb 16, 2024 5.668 5.745 5.601 5.707 134,542 +0.03(+0.51%)
Feb 15, 2024 5.562 5.687 5.554 5.678 163,402 +0.16(+2.97%)
Feb 14, 2024 5.456 5.514 5.374 5.514 164,155 +0.09(+1.60%)
Feb 13, 2024 5.533 5.533 5.408 5.427 329,701 -0.19(-3.43%)
Feb 12, 2024 5.504 5.625 5.494 5.620 288,956 +0.13(+2.46%)
Feb 09, 2024 5.514 5.552 5.432 5.485 461,578 -0.02(-0.35%)
Feb 08, 2024 5.398 5.504 5.360 5.504 244,469 +0.15(+2.88%)
Feb 07, 2024 5.620 5.649 5.340 5.350 563,506 -0.29(-5.13%)
Feb 06, 2024 5.716 5.745 5.620 5.639 389,224 -0.08(-1.35%)
Feb 05, 2024 5.861 5.864 5.649 5.716 465,324 -0.16(-2.79%)
Feb 02, 2024 5.822 5.915 5.803 5.880 185,699 +0.01(+0.16%)
Feb 01, 2024 5.822 5.890 5.707 5.870 270,436 +0.10(+1.67%)
Jan 31, 2024 5.813 5.861 5.745 5.774 319,256 -0.04(-0.66%)
Jan 30, 2024 5.890 5.948 5.813 5.813 265,504 -0.13(-2.11%)
Jan 29, 2024 5.938 5.947 5.881 5.938 495,307 +0.05(+0.81%)
Jan 26, 2024 5.900 5.924 5.890 5.890 421,433 +0.03(+0.49%)
Jan 25, 2024 5.890 5.900 5.843 5.862 305,916 +0.01(+0.16%)
Jan 24, 2024 5.843 5.890 5.824 5.852 314,261 +0.01(+0.16%)
Jan 23, 2024 5.814 5.852 5.786 5.843 208,618 +0.05(+0.82%)
Jan 22, 2024 5.852 5.860 5.776 5.795 136,298 -0.02(-0.33%)
Jan 19, 2024 5.824 5.844 5.710 5.814 248,917 +0.02(+0.33%)
Jan 18, 2024 5.852 5.852 5.767 5.795 279,892 -0.03(-0.49%)
Jan 17, 2024 5.795 5.824 5.767 5.824 187,980 -0.02(-0.33%)
Jan 16, 2024 5.824 5.843 5.710 5.843 195,046 +0.02(+0.33%)
Jan 12, 2024 5.852 5.862 5.805 5.824 220,756 +0.00(+0.00%)
Jan 11, 2024 5.824 5.833 5.752 5.824 197,761 +0.00(+0.00%)
Jan 10, 2024 5.833 5.852 5.794 5.824 178,524 -0.01(-0.16%)
Jan 09, 2024 5.814 5.843 5.814 5.833 204,698 +0.00(+0.00%)
Jan 08, 2024 5.795 5.852 5.795 5.833 235,719 +0.05(+0.82%)
Jan 05, 2024 5.757 5.805 5.729 5.786 186,746 +0.03(+0.50%)
Jan 04, 2024 5.700 5.776 5.690 5.757 128,831 +0.05(+0.83%)
Jan 03, 2024 5.757 5.771 5.548 5.710 390,667 -0.05(-0.83%)
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.