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

Ellington Credit Company (NY: EARN )

6.950 -0.050 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 29, 2022 6.771 6.913 6.692 6.715 154,735 -0.02(-0.35%)
Jul 28, 2022 6.628 6.739 6.518 6.739 165,828 +0.19(+2.90%)
Jul 27, 2022 6.502 6.602 6.416 6.549 241,788 +0.12(+1.82%)
Jul 26, 2022 6.416 6.471 6.307 6.432 100,457 +0.02(+0.24%)
Jul 25, 2022 6.377 6.416 6.307 6.416 113,781 +0.10(+1.61%)
Jul 22, 2022 6.338 6.401 6.260 6.315 128,980 -0.04(-0.62%)
Jul 21, 2022 6.229 6.354 6.158 6.354 119,223 +0.15(+2.40%)
Jul 20, 2022 6.174 6.252 6.155 6.205 77,801 +0.07(+1.15%)
Jul 19, 2022 6.056 6.213 6.056 6.135 104,269 +0.16(+2.62%)
Jul 18, 2022 6.142 6.150 5.970 5.978 90,930 -0.15(-2.43%)
Jul 15, 2022 6.049 6.158 5.928 6.127 80,210 +0.17(+2.89%)
Jul 14, 2022 5.978 6.007 5.892 5.955 104,208 -0.09(-1.42%)
Jul 13, 2022 5.963 6.041 5.893 6.041 68,188 +0.05(+0.91%)
Jul 12, 2022 6.017 6.131 5.978 5.986 59,094 -0.05(-0.78%)
Jul 11, 2022 6.049 6.174 5.986 6.033 94,783 -0.02(-0.39%)
Jul 08, 2022 6.064 6.064 5.947 6.056 75,283 +0.01(+0.13%)
Jul 07, 2022 6.080 6.111 5.955 6.049 120,059 +0.05(+0.78%)
Jul 06, 2022 6.056 6.088 5.939 6.002 83,743 -0.02(-0.39%)
Jul 05, 2022 5.994 6.056 5.869 6.025 100,489 -0.01(-0.13%)
Jul 01, 2022 5.853 6.033 5.822 6.033 124,143 +0.19(+3.21%)
Jun 30, 2022 5.704 5.913 5.673 5.845 114,855 +0.04(+0.67%)
Jun 29, 2022 5.916 5.916 5.704 5.806 185,692 -0.15(-2.50%)
Jun 28, 2022 5.839 6.024 5.839 5.955 168,667 +0.09(+1.59%)
Jun 27, 2022 5.854 6.055 5.777 5.862 157,123 +0.01(+0.13%)
Jun 24, 2022 5.715 5.859 5.707 5.854 174,613 +0.15(+2.72%)
Jun 23, 2022 5.428 5.699 5.428 5.699 96,519 +0.23(+4.25%)
Jun 22, 2022 5.413 5.552 5.389 5.467 128,416 +0.12(+2.32%)
Jun 21, 2022 5.266 5.510 5.250 5.343 123,706 +0.10(+1.92%)
Jun 17, 2022 5.033 5.269 4.956 5.242 221,225 +0.21(+4.15%)
Jun 16, 2022 5.436 5.436 4.984 5.033 216,089 -0.26(-4.97%)
Jun 15, 2022 5.258 5.366 5.103 5.296 238,803 +0.04(+0.74%)
Jun 14, 2022 5.420 5.459 5.211 5.258 232,560 -0.22(-3.96%)
Jun 13, 2022 6.071 6.113 5.420 5.475 460,859 -0.70(-11.40%)
Jun 10, 2022 6.233 6.268 6.094 6.179 102,088 -0.09(-1.48%)
Jun 09, 2022 6.202 6.350 6.202 6.272 64,675 +0.05(+0.75%)
Jun 08, 2022 6.303 6.326 6.202 6.226 41,378 -0.12(-1.95%)
Jun 07, 2022 6.218 6.350 6.218 6.350 114,687 +0.11(+1.74%)
Jun 06, 2022 6.334 6.392 6.218 6.241 94,574 -0.09(-1.47%)
Jun 03, 2022 6.388 6.396 6.311 6.334 45,579 -0.02(-0.24%)
Jun 02, 2022 6.388 6.435 6.334 6.350 86,602 -0.04(-0.61%)
Jun 01, 2022 6.350 6.388 6.196 6.388 110,819 +0.07(+1.10%)
May 31, 2022 6.357 6.357 6.241 6.319 121,645 -0.04(-0.61%)
May 27, 2022 6.280 6.357 6.202 6.357 116,647 +0.17(+2.75%)
May 26, 2022 6.133 6.310 6.122 6.187 185,840 +0.08(+1.25%)
May 25, 2022 6.095 6.179 6.064 6.110 96,231 +0.04(+0.63%)
May 24, 2022 5.980 6.110 5.896 6.072 122,898 +0.07(+1.15%)
May 23, 2022 5.988 6.072 5.903 6.003 150,463 +0.13(+2.22%)
May 20, 2022 6.011 6.072 5.750 5.873 286,196 -0.08(-1.29%)
May 19, 2022 6.057 6.149 5.911 5.949 242,476 -0.17(-2.76%)
May 18, 2022 6.141 6.195 6.064 6.118 126,932 -0.02(-0.37%)
May 17, 2022 6.179 6.186 6.074 6.141 87,405 +0.03(+0.50%)
May 16, 2022 6.218 6.287 6.103 6.110 132,338 -0.15(-2.45%)
May 13, 2022 6.049 6.287 6.049 6.264 206,410 +0.26(+4.34%)
May 12, 2022 6.072 6.106 5.870 6.003 256,618 -0.13(-2.13%)
May 11, 2022 6.118 6.210 6.018 6.133 245,848 +0.04(+0.63%)
May 10, 2022 6.233 6.317 5.980 6.095 326,623 -0.06(-1.00%)
May 09, 2022 6.517 6.517 6.103 6.156 374,335 -0.37(-5.64%)
May 06, 2022 6.593 6.685 6.467 6.524 189,363 -0.08(-1.28%)
May 05, 2022 6.816 6.877 6.540 6.609 174,464 -0.25(-3.58%)
May 04, 2022 6.685 6.854 6.612 6.854 324,632 +0.19(+2.88%)
May 03, 2022 6.471 6.662 6.279 6.662 466,001 +0.21(+3.21%)
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.