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 (%)
May 28, 2021 8.411 8.411 8.329 8.357 63,123 -0.03(-0.41%)
May 27, 2021 8.411 8.411 8.350 8.391 62,808 +0.00(+0.00%)
May 26, 2021 8.377 8.418 8.377 8.391 45,066 +0.01(+0.16%)
May 25, 2021 8.418 8.466 8.377 8.377 99,325 -0.05(-0.57%)
May 24, 2021 8.384 8.445 8.370 8.425 59,996 +0.04(+0.49%)
May 21, 2021 8.472 8.472 8.357 8.384 107,430 -0.02(-0.24%)
May 20, 2021 8.343 8.476 8.254 8.404 124,732 +0.07(+0.82%)
May 19, 2021 8.268 8.343 8.207 8.336 107,537 +0.06(+0.74%)
May 18, 2021 8.268 8.329 8.241 8.275 45,701 +0.01(+0.16%)
May 17, 2021 8.132 8.275 8.132 8.261 59,445 +0.08(+1.00%)
May 14, 2021 7.982 8.251 7.955 8.179 137,664 +0.22(+2.83%)
May 13, 2021 7.778 7.982 7.778 7.955 87,064 +0.15(+1.92%)
May 12, 2021 8.132 8.156 7.784 7.805 201,846 -0.33(-4.10%)
May 11, 2021 8.220 8.220 8.118 8.139 115,323 -0.05(-0.58%)
May 10, 2021 8.248 8.337 8.179 8.186 130,183 -0.07(-0.83%)
May 07, 2021 8.234 8.322 8.234 8.254 56,582 -0.01(-0.08%)
May 06, 2021 8.227 8.275 8.179 8.261 81,237 +0.01(+0.08%)
May 05, 2021 8.234 8.282 8.173 8.254 147,833 +0.03(+0.33%)
May 04, 2021 8.615 8.615 8.214 8.227 250,118 -0.39(-4.51%)
May 03, 2021 8.588 8.643 8.472 8.615 132,331 +0.14(+1.69%)
Apr 30, 2021 8.493 8.493 8.425 8.472 79,582 -0.01(-0.16%)
Apr 29, 2021 8.540 8.568 8.472 8.486 82,181 -0.05(-0.64%)
Apr 28, 2021 8.506 8.551 8.479 8.540 103,208 +0.04(+0.48%)
Apr 27, 2021 8.445 8.534 8.377 8.500 205,438 +0.12(+1.38%)
Apr 26, 2021 8.377 8.466 8.316 8.384 129,434 +0.08(+0.98%)
Apr 23, 2021 8.248 8.357 8.248 8.302 75,177 +0.08(+0.99%)
Apr 22, 2021 8.186 8.282 8.186 8.220 50,384 +0.02(+0.25%)
Apr 21, 2021 8.200 8.261 8.173 8.200 142,891 -0.04(-0.50%)
Apr 20, 2021 8.220 8.265 8.173 8.241 79,485 +0.03(+0.33%)
Apr 19, 2021 8.254 8.268 8.179 8.214 120,189 -0.06(-0.74%)
Apr 16, 2021 8.336 8.343 8.275 8.275 86,630 -0.03(-0.33%)
Apr 15, 2021 8.350 8.350 8.275 8.302 102,888 +0.00(+0.00%)
Apr 14, 2021 8.350 8.418 8.282 8.302 82,787 -0.09(-1.06%)
Apr 13, 2021 8.370 8.391 8.309 8.391 60,735 +0.02(+0.24%)
Apr 12, 2021 8.357 8.384 8.275 8.370 86,323 +0.01(+0.08%)
Apr 09, 2021 8.384 8.384 8.295 8.363 72,240 -0.01(-0.16%)
Apr 08, 2021 8.268 8.384 8.261 8.377 67,803 +0.09(+1.07%)
Apr 07, 2021 8.288 8.343 8.252 8.288 140,387 -0.03(-0.33%)
Apr 06, 2021 8.282 8.336 8.207 8.316 117,451 +0.04(+0.49%)
Apr 05, 2021 8.459 8.493 8.166 8.275 254,626 -0.12(-1.46%)
Apr 01, 2021 8.384 8.427 8.309 8.397 83,987 +0.01(+0.16%)
Mar 31, 2021 8.486 8.486 8.357 8.384 80,175 -0.08(-0.97%)
Mar 30, 2021 8.431 8.491 8.363 8.466 123,308 +0.03(+0.40%)
Mar 29, 2021 8.412 8.535 8.338 8.431 108,684 +0.02(+0.24%)
Mar 26, 2021 8.345 8.412 8.265 8.412 88,289 +0.16(+1.94%)
Mar 25, 2021 8.285 8.332 8.165 8.252 112,244 +0.03(+0.32%)
Mar 24, 2021 8.418 8.511 8.225 8.225 85,114 -0.10(-1.20%)
Mar 23, 2021 8.558 8.562 8.325 8.325 107,290 -0.27(-3.18%)
Mar 22, 2021 8.385 8.625 8.318 8.598 261,753 +0.28(+3.36%)
Mar 19, 2021 8.338 8.451 8.305 8.318 225,677 -0.02(-0.24%)
Mar 18, 2021 8.451 8.451 8.308 8.338 76,575 -0.11(-1.26%)
Mar 17, 2021 8.365 8.445 8.298 8.445 68,300 +0.09(+1.04%)
Mar 16, 2021 8.398 8.458 8.298 8.358 128,438 +0.01(+0.08%)
Mar 15, 2021 8.425 8.485 8.325 8.352 237,362 -0.04(-0.48%)
Mar 12, 2021 8.358 8.392 8.285 8.392 100,751 +0.11(+1.29%)
Mar 11, 2021 8.325 8.392 8.232 8.285 93,214 +0.00(+0.00%)
Mar 10, 2021 8.338 8.465 8.152 8.285 261,624 -0.04(-0.48%)
Mar 09, 2021 8.378 8.438 8.278 8.325 96,158 +0.01(+0.08%)
Mar 08, 2021 8.272 8.511 8.212 8.318 126,757 +0.09(+1.05%)
Mar 05, 2021 8.278 8.285 8.025 8.232 186,638 +0.00(+0.00%)
Mar 04, 2021 8.292 8.412 8.098 8.232 212,992 -0.09(-1.12%)
Mar 03, 2021 8.258 8.358 8.258 8.325 205,282 +0.03(+0.40%)
Mar 02, 2021 8.185 8.338 8.172 8.292 75,796 +0.08(+0.97%)
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.