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

Ellington Credit Company (NY: EARN )

7.015 -0.035 (-0.50%)
Streaming Delayed Price Updated: 2:20 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 30, 2022 5.763 5.788 5.629 5.729 141,248 -0.08(-1.30%)
Dec 29, 2022 5.871 5.880 5.771 5.804 143,519 +0.03(+0.58%)
Dec 28, 2022 5.986 6.008 5.746 5.771 93,744 -0.19(-3.19%)
Dec 27, 2022 6.027 6.068 5.920 5.961 87,107 -0.02(-0.28%)
Dec 23, 2022 5.969 5.977 5.903 5.977 52,651 +0.02(+0.28%)
Dec 22, 2022 5.903 5.961 5.804 5.961 71,705 +0.03(+0.56%)
Dec 21, 2022 5.903 5.986 5.870 5.928 121,841 +0.06(+0.98%)
Dec 20, 2022 5.862 5.895 5.713 5.870 83,774 +0.00(+0.00%)
Dec 19, 2022 5.821 5.969 5.821 5.870 133,295 +0.07(+1.14%)
Dec 16, 2022 5.837 5.916 5.804 5.804 139,985 -0.12(-1.95%)
Dec 15, 2022 5.903 5.944 5.816 5.920 64,393 +0.00(+0.00%)
Dec 14, 2022 5.903 5.969 5.829 5.920 106,132 +0.02(+0.42%)
Dec 13, 2022 5.977 6.093 5.870 5.895 119,038 -0.03(-0.56%)
Dec 12, 2022 5.944 5.944 5.878 5.928 23,461 +0.03(+0.56%)
Dec 09, 2022 5.878 5.986 5.870 5.895 51,404 -0.01(-0.14%)
Dec 08, 2022 5.878 5.936 5.829 5.903 49,429 +0.07(+1.27%)
Dec 07, 2022 5.804 5.870 5.763 5.829 109,495 +0.02(+0.43%)
Dec 06, 2022 5.862 5.895 5.788 5.804 102,590 -0.09(-1.54%)
Dec 05, 2022 6.068 6.093 5.870 5.895 140,074 -0.21(-3.38%)
Dec 02, 2022 5.936 6.101 5.878 6.101 107,212 +0.16(+2.64%)
Dec 01, 2022 5.969 6.077 5.944 5.944 323,668 -0.06(-0.96%)
Nov 30, 2022 5.953 6.047 5.887 6.002 143,987 +0.05(+0.83%)
Nov 29, 2022 5.986 6.010 5.944 5.953 75,461 +0.02(+0.28%)
Nov 28, 2022 6.034 6.034 5.903 5.936 211,343 -0.03(-0.55%)
Nov 25, 2022 6.050 6.051 5.961 5.969 73,913 +0.04(+0.69%)
Nov 23, 2022 5.863 5.985 5.863 5.928 57,241 +0.08(+1.40%)
Nov 22, 2022 5.912 5.920 5.814 5.846 136,244 -0.02(-0.28%)
Nov 21, 2022 5.863 5.908 5.838 5.863 107,184 +0.02(+0.28%)
Nov 18, 2022 5.765 5.846 5.757 5.846 66,935 +0.08(+1.42%)
Nov 17, 2022 5.732 5.814 5.699 5.765 43,251 -0.04(-0.70%)
Nov 16, 2022 5.797 5.836 5.659 5.806 49,744 -0.02(-0.42%)
Nov 15, 2022 5.765 5.920 5.765 5.830 120,905 +0.14(+2.44%)
Nov 14, 2022 5.716 5.769 5.577 5.691 146,219 -0.14(-2.38%)
Nov 11, 2022 5.765 5.969 5.716 5.830 131,536 +0.10(+1.71%)
Nov 10, 2022 5.667 5.806 5.667 5.732 120,730 +0.10(+1.74%)
Nov 09, 2022 5.642 5.724 5.561 5.634 139,222 +0.01(+0.15%)
Nov 08, 2022 5.552 5.716 5.552 5.626 86,352 +0.03(+0.58%)
Nov 07, 2022 5.585 5.593 5.479 5.593 83,348 +0.07(+1.18%)
Nov 04, 2022 5.430 5.536 5.397 5.528 57,685 +0.17(+3.20%)
Nov 03, 2022 5.422 5.422 5.193 5.356 80,585 -0.07(-1.20%)
Nov 02, 2022 5.552 5.797 5.422 5.422 97,090 -0.12(-2.21%)
Nov 01, 2022 5.610 5.610 5.381 5.544 126,829 +0.08(+1.49%)
Oct 31, 2022 5.552 5.650 5.405 5.463 146,690 -0.11(-2.05%)
Oct 28, 2022 5.479 5.601 5.479 5.577 61,223 -0.01(-0.15%)
Oct 27, 2022 5.675 5.756 5.520 5.585 156,428 -0.07(-1.16%)
Oct 26, 2022 5.552 5.675 5.498 5.650 133,642 +0.17(+3.13%)
Oct 25, 2022 5.242 5.510 5.193 5.479 126,692 +0.24(+4.52%)
Oct 24, 2022 5.307 5.340 5.169 5.242 84,209 +0.04(+0.78%)
Oct 21, 2022 5.242 5.268 5.128 5.201 80,530 +0.00(+0.00%)
Oct 20, 2022 5.275 5.307 5.095 5.201 77,214 -0.03(-0.62%)
Oct 19, 2022 5.307 5.332 5.160 5.234 42,629 -0.11(-1.99%)
Oct 18, 2022 5.348 5.430 5.234 5.340 70,116 +0.11(+2.03%)
Oct 17, 2022 5.250 5.389 5.193 5.234 51,046 +0.10(+1.91%)
Oct 14, 2022 5.250 5.316 5.111 5.136 53,425 -0.11(-2.18%)
Oct 13, 2022 5.095 5.258 5.046 5.250 68,354 +0.07(+1.26%)
Oct 12, 2022 5.169 5.258 5.030 5.185 126,447 +0.02(+0.47%)
Oct 11, 2022 4.736 5.234 4.736 5.160 93,101 +0.42(+8.78%)
Oct 10, 2022 5.079 5.079 4.736 4.744 82,385 -0.30(-5.99%)
Oct 07, 2022 5.111 5.209 5.013 5.046 89,088 -0.11(-2.06%)
Oct 06, 2022 5.185 5.242 5.054 5.152 66,284 -0.06(-1.10%)
Oct 05, 2022 5.430 5.430 5.128 5.209 85,856 -0.26(-4.78%)
Oct 04, 2022 4.973 5.495 4.971 5.471 266,697 +0.57(+11.67%)
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.