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

Ellington Credit Company (NY: EARN )

7.030 -0.020 (-0.29%)
Streaming Delayed Price Updated: 1:28 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 (%)
Jul 30, 2021 7.925 7.985 7.819 7.862 111,142 -0.06(-0.80%)
Jul 29, 2021 7.911 8.017 7.886 7.925 163,629 +0.04(+0.54%)
Jul 28, 2021 7.876 7.946 7.784 7.883 142,451 +0.05(+0.63%)
Jul 27, 2021 7.890 7.946 7.778 7.833 135,814 -0.08(-0.98%)
Jul 26, 2021 7.840 7.968 7.840 7.911 145,755 +0.11(+1.36%)
Jul 23, 2021 7.855 7.872 7.749 7.805 141,483 -0.02(-0.27%)
Jul 22, 2021 8.017 8.017 7.823 7.826 217,290 -0.17(-2.12%)
Jul 21, 2021 7.968 8.137 7.933 7.996 248,049 +0.09(+1.16%)
Jul 20, 2021 7.734 7.911 7.699 7.904 430,228 +0.18(+2.29%)
Jul 19, 2021 7.699 7.734 7.565 7.727 445,173 -0.05(-0.64%)
Jul 16, 2021 7.798 7.855 7.699 7.777 453,294 +0.01(+0.18%)
Jul 15, 2021 7.756 7.791 7.685 7.763 428,936 +0.01(+0.18%)
Jul 14, 2021 7.911 8.009 7.727 7.749 507,562 -0.14(-1.79%)
Jul 13, 2021 8.102 8.102 7.848 7.890 620,956 -0.25(-3.04%)
Jul 12, 2021 8.137 8.201 8.045 8.137 243,938 -0.04(-0.52%)
Jul 09, 2021 7.904 8.208 7.897 8.179 392,351 +0.36(+4.61%)
Jul 08, 2021 7.925 7.939 7.734 7.819 472,368 -0.14(-1.77%)
Jul 07, 2021 8.137 8.158 7.925 7.961 545,684 -0.18(-2.17%)
Jul 06, 2021 8.271 8.278 8.074 8.137 473,603 -0.13(-1.62%)
Jul 02, 2021 8.413 8.413 8.257 8.271 238,727 -0.10(-1.18%)
Jul 01, 2021 8.314 8.398 8.307 8.370 311,974 +0.06(+0.68%)
Jun 30, 2021 8.321 8.353 8.201 8.314 503,941 -0.06(-0.68%)
Jun 29, 2021 8.413 8.434 8.236 8.370 620,941 +0.02(+0.25%)
Jun 28, 2021 8.611 8.659 8.224 8.349 1,136,978 -0.26(-3.04%)
Jun 25, 2021 8.700 8.721 8.590 8.611 2,201,531 -0.08(-0.95%)
Jun 24, 2021 8.693 8.735 8.618 8.693 363,690 +0.04(+0.48%)
Jun 23, 2021 8.625 8.749 8.549 8.652 540,964 +0.06(+0.72%)
Jun 22, 2021 8.735 8.790 8.494 8.590 928,815 -0.21(-2.43%)
Jun 21, 2021 8.838 8.879 8.762 8.804 349,518 -0.01(-0.08%)
Jun 18, 2021 8.879 9.010 8.783 8.811 647,563 -0.10(-1.16%)
Jun 17, 2021 8.859 8.990 8.687 8.914 669,576 +0.02(+0.23%)
Jun 16, 2021 8.893 8.983 8.852 8.893 665,369 +0.08(+0.94%)
Jun 15, 2021 8.969 9.086 8.811 8.811 2,987,586 -0.68(-7.12%)
Jun 14, 2021 9.382 9.589 9.355 9.486 329,216 +0.20(+2.15%)
Jun 11, 2021 9.238 9.300 9.107 9.286 228,894 +0.04(+0.45%)
Jun 10, 2021 8.900 9.355 8.886 9.245 554,080 +0.39(+4.35%)
Jun 09, 2021 8.824 8.907 8.817 8.859 76,289 +0.03(+0.39%)
Jun 08, 2021 8.852 8.886 8.776 8.824 106,530 +0.01(+0.16%)
Jun 07, 2021 8.728 8.817 8.681 8.811 71,416 +0.12(+1.35%)
Jun 04, 2021 8.645 8.714 8.618 8.693 72,028 +0.06(+0.72%)
Jun 03, 2021 8.597 8.640 8.576 8.631 58,089 -0.01(-0.08%)
Jun 02, 2021 8.583 8.652 8.576 8.638 112,825 +0.06(+0.64%)
Jun 01, 2021 8.494 8.583 8.452 8.583 85,831 +0.13(+1.55%)
May 28, 2021 8.507 8.507 8.425 8.452 62,408 -0.03(-0.41%)
May 27, 2021 8.507 8.507 8.445 8.487 62,096 +0.00(+0.00%)
May 26, 2021 8.473 8.514 8.473 8.487 44,556 +0.01(+0.16%)
May 25, 2021 8.514 8.563 8.473 8.473 98,199 -0.05(-0.57%)
May 24, 2021 8.480 8.542 8.466 8.521 59,316 +0.04(+0.49%)
May 21, 2021 8.569 8.569 8.452 8.480 106,212 -0.02(-0.24%)
May 20, 2021 8.439 8.573 8.349 8.501 123,319 +0.07(+0.82%)
May 19, 2021 8.363 8.439 8.301 8.432 106,318 +0.06(+0.74%)
May 18, 2021 8.363 8.425 8.335 8.370 45,183 +0.01(+0.16%)
May 17, 2021 8.225 8.370 8.225 8.356 58,772 +0.08(+1.00%)
May 14, 2021 8.073 8.346 8.046 8.273 136,104 +0.23(+2.83%)
May 13, 2021 7.867 8.073 7.867 8.046 86,078 +0.15(+1.92%)
May 12, 2021 8.225 8.249 7.874 7.894 199,559 -0.34(-4.10%)
May 11, 2021 8.315 8.315 8.211 8.232 114,016 -0.05(-0.58%)
May 10, 2021 8.342 8.432 8.273 8.280 128,707 -0.07(-0.83%)
May 07, 2021 8.328 8.418 8.328 8.349 55,941 -0.01(-0.08%)
May 06, 2021 8.321 8.370 8.273 8.356 80,316 +0.01(+0.08%)
May 05, 2021 8.328 8.377 8.266 8.349 146,158 +0.03(+0.33%)
May 04, 2021 8.714 8.714 8.308 8.321 247,284 -0.39(-4.51%)
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.