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

Ellington Credit Company (NY: EARN )

6.990 -0.060 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Dec 31, 2021 7.741 7.875 7.703 7.733 565,807 -0.15(-1.89%)
Dec 30, 2021 7.949 7.998 7.852 7.882 264,066 -0.11(-1.40%)
Dec 29, 2021 8.001 8.016 7.927 7.994 147,571 -0.01(-0.09%)
Dec 28, 2021 7.942 8.060 7.942 8.001 193,348 +0.06(+0.74%)
Dec 27, 2021 7.994 8.001 7.832 7.942 323,698 -0.04(-0.46%)
Dec 23, 2021 7.780 8.052 7.780 7.979 386,899 +0.20(+2.56%)
Dec 22, 2021 7.684 7.854 7.677 7.780 211,492 +0.10(+1.25%)
Dec 21, 2021 7.573 7.772 7.559 7.684 292,682 +0.17(+2.26%)
Dec 20, 2021 7.463 7.572 7.234 7.514 338,805 +0.04(+0.49%)
Dec 17, 2021 7.714 7.714 7.455 7.478 1,380,246 -0.21(-2.78%)
Dec 16, 2021 7.772 7.817 7.677 7.691 439,121 -0.01(-0.10%)
Dec 15, 2021 7.669 7.765 7.566 7.699 388,787 +0.01(+0.19%)
Dec 14, 2021 7.596 7.794 7.596 7.684 446,214 -0.01(-0.10%)
Dec 13, 2021 8.163 8.178 7.522 7.691 973,932 -0.47(-5.78%)
Dec 10, 2021 8.267 8.289 8.134 8.163 152,118 -0.10(-1.16%)
Dec 09, 2021 8.355 8.355 8.193 8.259 201,264 -0.10(-1.15%)
Dec 08, 2021 8.193 8.392 8.119 8.355 284,149 +0.22(+2.72%)
Dec 07, 2021 7.979 8.193 7.964 8.134 297,840 +0.13(+1.57%)
Dec 06, 2021 7.750 8.023 7.736 8.008 339,690 +0.26(+3.33%)
Dec 03, 2021 7.868 7.876 7.714 7.750 316,351 -0.13(-1.59%)
Dec 02, 2021 7.854 7.920 7.706 7.876 311,220 +0.07(+0.95%)
Dec 01, 2021 8.023 8.067 7.780 7.802 383,251 -0.09(-1.12%)
Nov 30, 2021 8.185 8.237 7.839 7.890 647,755 -0.35(-4.29%)
Nov 29, 2021 8.407 8.466 8.171 8.244 327,829 -0.08(-0.97%)
Nov 26, 2021 8.333 8.369 8.121 8.326 293,737 -0.04(-0.52%)
Nov 24, 2021 8.362 8.406 8.333 8.369 209,363 +0.01(+0.17%)
Nov 23, 2021 8.472 8.472 8.282 8.355 267,861 -0.10(-1.12%)
Nov 22, 2021 8.589 8.589 8.443 8.450 296,304 -0.12(-1.45%)
Nov 19, 2021 8.589 8.596 8.538 8.574 118,126 -0.08(-0.93%)
Nov 18, 2021 8.691 8.655 8.581 8.655 275,328 -0.01(-0.17%)
Nov 17, 2021 8.655 8.669 8.596 8.669 164,844 -0.01(-0.08%)
Nov 16, 2021 8.662 8.706 8.625 8.676 152,853 +0.01(+0.08%)
Nov 15, 2021 8.669 8.771 8.640 8.669 142,952 -0.01(-0.17%)
Nov 12, 2021 8.691 8.728 8.647 8.684 136,217 -0.03(-0.34%)
Nov 11, 2021 8.720 8.757 8.691 8.713 145,034 -0.02(-0.25%)
Nov 10, 2021 8.698 8.735 168,095 +0.03(+0.34%)
Nov 09, 2021 8.771 8.779 8.698 8.706 192,706 +0.01(+0.08%)
Nov 08, 2021 8.771 8.808 8.691 8.698 442,775 -0.13(-1.49%)
Nov 05, 2021 8.859 8.918 8.830 8.830 243,522 +0.04(+0.50%)
Nov 04, 2021 8.845 8.918 8.764 8.786 399,608 -0.07(-0.83%)
Nov 03, 2021 8.845 8.932 8.785 8.859 425,830 -0.09(-0.98%)
Nov 02, 2021 8.976 8.976 8.852 8.947 370,687 +0.04(+0.41%)
Nov 01, 2021 8.903 8.991 8.866 8.910 190,965 +0.04(+0.41%)
Oct 29, 2021 8.888 8.910 8.815 8.874 228,737 -0.02(-0.25%)
Oct 28, 2021 8.940 8.962 8.779 8.896 252,989 -0.04(-0.41%)
Oct 27, 2021 8.932 8.961 8.882 8.932 181,801 +0.02(+0.24%)
Oct 26, 2021 8.990 8.911 8.911 346,771 -0.05(-0.57%)
Oct 25, 2021 8.940 9.019 8.918 8.961 363,869 +0.02(+0.24%)
Oct 22, 2021 8.925 8.940 8.867 8.940 172,215 +0.01(+0.16%)
Oct 21, 2021 8.940 9.008 8.882 8.925 403,920 +0.01(+0.08%)
Oct 20, 2021 8.882 8.983 8.860 8.918 459,576 +0.05(+0.57%)
Oct 19, 2021 8.882 8.976 8.816 8.867 601,085 +0.09(+0.99%)
Oct 18, 2021 8.809 8.867 8.664 8.780 894,997 +0.22(+2.54%)
Oct 15, 2021 8.613 8.650 8.563 8.563 130,397 -0.02(-0.25%)
Oct 14, 2021 8.584 8.606 8.555 8.584 80,200 +0.04(+0.51%)
Oct 13, 2021 8.563 8.584 8.447 8.541 176,660 -0.02(-0.25%)
Oct 12, 2021 8.563 8.671 8.497 8.563 241,276 +0.09(+1.11%)
Oct 11, 2021 8.490 8.599 8.468 8.468 150,620 -0.01(-0.17%)
Oct 08, 2021 8.273 8.517 8.272 8.483 186,861 +0.26(+3.17%)
Oct 07, 2021 8.294 8.338 8.222 8.222 66,636 -0.06(-0.70%)
Oct 06, 2021 8.243 8.294 8.164 8.280 53,761 +0.01(+0.09%)
Oct 05, 2021 8.258 8.339 8.236 8.273 81,736 +0.04(+0.44%)
Oct 04, 2021 8.156 8.302 8.156 8.236 113,593 +0.11(+1.34%)
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.