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 (%)
Mar 31, 2021 8.583 8.583 8.452 8.480 79,266 -0.08(-0.97%)
Mar 30, 2021 8.528 8.589 8.459 8.563 121,911 +0.03(+0.40%)
Mar 29, 2021 8.508 8.633 8.434 8.528 107,452 +0.02(+0.24%)
Mar 26, 2021 8.441 8.508 8.360 8.508 87,288 +0.16(+1.94%)
Mar 25, 2021 8.380 8.427 8.259 8.346 110,972 +0.03(+0.32%)
Mar 24, 2021 8.515 8.609 8.319 8.319 84,150 -0.10(-1.20%)
Mar 23, 2021 8.656 8.661 8.420 8.420 106,075 -0.28(-3.18%)
Mar 22, 2021 8.481 8.723 8.414 8.697 258,787 +0.28(+3.36%)
Mar 19, 2021 8.434 8.548 8.400 8.414 223,120 -0.02(-0.24%)
Mar 18, 2021 8.548 8.548 8.403 8.434 75,708 -0.11(-1.26%)
Mar 17, 2021 8.461 8.542 8.393 8.542 67,526 +0.09(+1.04%)
Mar 16, 2021 8.494 8.555 8.393 8.454 126,982 +0.01(+0.08%)
Mar 15, 2021 8.521 8.582 8.420 8.447 234,672 -0.04(-0.48%)
Mar 12, 2021 8.454 8.488 8.380 8.488 99,610 +0.11(+1.29%)
Mar 11, 2021 8.420 8.488 8.326 8.380 92,157 +0.00(+0.00%)
Mar 10, 2021 8.434 8.562 8.245 8.380 258,659 -0.04(-0.48%)
Mar 09, 2021 8.474 8.535 8.373 8.420 95,068 +0.01(+0.08%)
Mar 08, 2021 8.366 8.609 8.306 8.414 125,321 +0.09(+1.05%)
Mar 05, 2021 8.373 8.380 8.117 8.326 184,523 +0.00(+0.00%)
Mar 04, 2021 8.387 8.508 8.191 8.326 210,579 -0.09(-1.12%)
Mar 03, 2021 8.353 8.454 8.353 8.420 202,956 +0.03(+0.40%)
Mar 02, 2021 8.279 8.434 8.265 8.387 74,937 +0.08(+0.97%)
Mar 01, 2021 8.339 8.454 8.259 8.306 73,418 +0.05(+0.65%)
Feb 26, 2021 8.218 8.339 8.158 8.252 95,453 +0.03(+0.33%)
Feb 25, 2021 8.326 8.412 8.171 8.225 83,718 -0.13(-1.61%)
Feb 24, 2021 8.393 8.563 8.306 8.360 214,367 +0.03(+0.40%)
Feb 23, 2021 8.259 8.703 8.198 8.326 182,238 +0.03(+0.41%)
Feb 22, 2021 8.265 8.339 8.191 8.292 54,414 +0.03(+0.41%)
Feb 19, 2021 8.117 8.286 8.117 8.259 73,928 +0.15(+1.83%)
Feb 18, 2021 8.245 8.299 8.110 8.110 66,762 -0.13(-1.63%)
Feb 17, 2021 8.353 8.717 8.185 8.245 153,789 -0.03(-0.41%)
Feb 16, 2021 8.366 8.366 8.198 8.279 78,396 +0.02(+0.24%)
Feb 12, 2021 8.117 8.292 8.104 8.259 119,502 +0.11(+1.41%)
Feb 11, 2021 8.265 8.265 8.097 8.144 99,520 -0.06(-0.74%)
Feb 10, 2021 8.158 8.259 8.151 8.205 115,706 +0.04(+0.50%)
Feb 09, 2021 8.259 8.292 8.090 8.164 281,030 -0.13(-1.54%)
Feb 08, 2021 8.245 8.339 8.225 8.292 108,622 +0.05(+0.65%)
Feb 05, 2021 8.286 8.286 8.205 8.238 253,255 -0.01(-0.16%)
Feb 04, 2021 8.212 8.279 8.198 8.252 85,942 +0.03(+0.33%)
Feb 03, 2021 8.191 8.225 8.104 8.225 62,702 +0.02(+0.25%)
Feb 02, 2021 8.238 8.252 8.137 8.205 63,518 +0.03(+0.33%)
Feb 01, 2021 8.158 8.178 7.969 8.178 71,778 +0.12(+1.50%)
Jan 29, 2021 8.218 8.225 8.016 8.057 97,531 -0.21(-2.53%)
Jan 28, 2021 8.292 8.306 8.151 8.265 50,572 +0.03(+0.33%)
Jan 27, 2021 8.380 8.380 8.158 8.238 67,711 -0.21(-2.47%)
Jan 26, 2021 8.488 8.508 8.393 8.447 70,421 +0.03(+0.40%)
Jan 25, 2021 8.427 8.542 8.313 8.414 57,591 -0.01(-0.08%)
Jan 22, 2021 8.259 8.420 8.198 8.420 87,734 +0.04(+0.48%)
Jan 21, 2021 8.198 8.420 8.198 8.380 60,147 +0.21(+2.56%)
Jan 20, 2021 8.104 8.185 8.090 8.171 40,788 +0.11(+1.34%)
Jan 19, 2021 8.191 8.205 8.050 8.063 89,678 -0.10(-1.24%)
Jan 15, 2021 8.185 8.238 8.097 8.164 58,934 -0.06(-0.74%)
Jan 14, 2021 8.360 8.360 8.185 8.225 70,041 -0.01(-0.16%)
Jan 13, 2021 8.441 8.441 8.218 8.238 52,056 -0.22(-2.63%)
Jan 12, 2021 8.198 8.521 8.151 8.461 86,815 +0.27(+3.29%)
Jan 11, 2021 8.265 8.380 8.171 8.191 81,179 -0.15(-1.78%)
Jan 08, 2021 8.535 8.535 8.265 8.339 69,920 -0.22(-2.52%)
Jan 07, 2021 8.616 8.616 8.454 8.555 63,970 +0.01(+0.16%)
Jan 06, 2021 8.528 8.656 8.474 8.542 151,971 +0.07(+0.79%)
Jan 05, 2021 8.730 8.777 8.447 8.474 83,572 -0.22(-2.48%)
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.