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

Ellington Credit Company (NY: EARN )

7.000 -0.050 (-0.71%)
Streaming Delayed Price Updated: 3:33 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 31, 2023 6.683 6.719 6.530 6.557 144,605 -0.07(-1.09%)
Jul 28, 2023 6.638 6.746 6.521 6.629 176,923 +0.04(+0.55%)
Jul 27, 2023 6.709 6.763 6.584 6.593 175,323 -0.09(-1.33%)
Jul 26, 2023 6.736 6.807 6.647 6.682 168,613 -0.06(-0.92%)
Jul 25, 2023 6.665 6.807 6.665 6.745 193,096 +0.07(+1.07%)
Jul 24, 2023 6.629 6.718 6.629 6.674 139,712 +0.02(+0.27%)
Jul 21, 2023 6.576 6.674 6.576 6.656 136,258 +0.09(+1.36%)
Jul 20, 2023 6.611 6.611 6.500 6.567 100,333 +0.04(+0.55%)
Jul 19, 2023 6.531 6.611 6.478 6.531 279,258 +0.05(+0.83%)
Jul 18, 2023 6.415 6.495 6.281 6.478 920,021 +0.07(+1.11%)
Jul 17, 2023 6.388 6.442 6.335 6.406 151,072 +0.02(+0.28%)
Jul 14, 2023 6.406 6.415 6.335 6.388 87,875 +0.01(+0.14%)
Jul 13, 2023 6.326 6.397 6.326 6.380 54,009 +0.05(+0.85%)
Jul 12, 2023 6.326 6.370 6.290 6.326 77,435 +0.06(+1.00%)
Jul 11, 2023 6.264 6.312 6.255 6.264 44,989 -0.01(-0.14%)
Jul 10, 2023 6.237 6.281 6.192 6.273 49,501 +0.10(+1.59%)
Jul 07, 2023 6.139 6.246 6.139 6.175 70,413 +0.03(+0.43%)
Jul 06, 2023 6.237 6.272 6.077 6.148 106,123 -0.14(-2.27%)
Jul 05, 2023 6.344 6.344 6.281 6.290 56,733 -0.07(-1.12%)
Jul 03, 2023 6.424 6.437 6.344 6.362 35,829 -0.06(-0.97%)
Jun 30, 2023 6.478 6.478 6.388 6.424 53,535 -0.01(-0.14%)
Jun 29, 2023 6.478 6.478 6.344 6.433 50,189 -0.04(-0.55%)
Jun 28, 2023 6.451 6.486 6.389 6.469 119,540 +0.03(+0.41%)
Jun 27, 2023 6.398 6.442 6.337 6.442 77,592 +0.07(+1.11%)
Jun 26, 2023 6.336 6.398 6.275 6.372 117,403 +0.06(+0.98%)
Jun 23, 2023 6.292 6.341 6.266 6.310 127,225 -0.04(-0.69%)
Jun 22, 2023 6.345 6.372 6.319 6.354 62,079 +0.04(+0.56%)
Jun 21, 2023 6.363 6.380 6.310 6.319 69,898 -0.01(-0.14%)
Jun 20, 2023 6.345 6.433 6.310 6.328 168,524 +0.05(+0.84%)
Jun 16, 2023 6.442 6.451 6.275 6.275 93,849 -0.13(-2.06%)
Jun 15, 2023 6.354 6.442 6.310 6.407 66,605 +0.09(+1.39%)
Jun 14, 2023 6.345 6.425 6.301 6.319 76,692 +0.00(+0.00%)
Jun 13, 2023 6.345 6.477 6.301 6.319 93,239 -0.04(-0.55%)
Jun 12, 2023 6.310 6.363 6.284 6.354 73,743 +0.04(+0.70%)
Jun 09, 2023 6.301 6.345 6.246 6.310 71,070 +0.02(+0.28%)
Jun 08, 2023 6.292 6.319 6.169 6.292 91,402 +0.04(+0.71%)
Jun 07, 2023 6.275 6.310 6.195 6.248 80,444 -0.01(-0.14%)
Jun 06, 2023 6.213 6.354 6.178 6.257 242,060 +0.04(+0.71%)
Jun 05, 2023 6.213 6.266 6.134 6.213 99,748 -0.03(-0.42%)
Jun 02, 2023 6.266 6.275 6.195 6.239 78,776 +0.04(+0.57%)
Jun 01, 2023 6.081 6.204 6.037 6.204 117,752 +0.16(+2.62%)
May 31, 2023 6.090 6.123 5.984 6.046 60,182 -0.04(-0.58%)
May 30, 2023 6.116 6.142 6.028 6.081 76,296 -0.01(-0.14%)
May 26, 2023 5.950 6.125 5.898 6.090 159,195 +0.19(+3.25%)
May 25, 2023 6.090 6.090 5.881 5.898 106,673 -0.17(-2.73%)
May 24, 2023 6.098 6.133 5.981 6.064 64,734 -0.08(-1.28%)
May 23, 2023 6.151 6.281 6.142 6.142 79,244 -0.07(-1.12%)
May 22, 2023 6.246 6.281 6.151 6.212 99,427 -0.03(-0.56%)
May 19, 2023 6.360 6.368 6.177 6.246 101,117 -0.02(-0.28%)
May 18, 2023 6.037 6.307 6.037 6.264 220,554 +0.19(+3.16%)
May 17, 2023 6.003 6.072 5.942 6.072 56,295 +0.12(+2.05%)
May 16, 2023 5.985 6.059 5.889 5.950 89,954 -0.01(-0.15%)
May 15, 2023 5.933 6.138 5.933 5.959 45,750 +0.03(+0.44%)
May 12, 2023 6.003 6.046 5.918 5.933 66,339 -0.11(-1.87%)
May 11, 2023 6.072 6.090 6.011 6.046 44,558 -0.07(-1.14%)
May 10, 2023 6.151 6.151 6.011 6.116 36,961 +0.05(+0.86%)
May 09, 2023 6.072 6.081 5.942 6.064 57,763 +0.02(+0.29%)
May 08, 2023 6.064 6.081 5.985 6.046 53,854 +0.01(+0.14%)
May 05, 2023 6.072 6.111 5.972 6.037 69,123 +0.08(+1.32%)
May 04, 2023 6.055 6.098 5.929 5.959 55,903 -0.14(-2.29%)
May 03, 2023 6.098 6.229 6.081 6.098 59,541 +0.01(+0.14%)
May 02, 2023 6.273 6.316 5.985 6.090 120,882 -0.23(-3.59%)
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.