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

Ellington Credit Company (NY: EARN )

7.020 -0.030 (-0.43%)
Streaming Delayed Price Updated: 2:29 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 (%)
Aug 31, 2022 6.526 6.575 6.478 6.518 97,682 -0.02(-0.37%)
Aug 30, 2022 6.752 6.777 6.502 6.543 139,952 -0.20(-2.99%)
Aug 29, 2022 6.720 6.824 6.688 6.744 128,815 -0.07(-1.06%)
Aug 26, 2022 6.856 6.888 6.760 6.816 139,389 +0.02(+0.23%)
Aug 25, 2022 6.816 6.856 6.768 6.800 117,651 -0.02(-0.23%)
Aug 24, 2022 6.832 6.848 6.776 6.816 92,349 -0.01(-0.12%)
Aug 23, 2022 6.696 6.828 6.696 6.824 90,739 +0.14(+2.15%)
Aug 22, 2022 6.728 6.792 6.616 6.680 135,882 -0.14(-1.99%)
Aug 19, 2022 6.792 6.816 6.752 6.816 76,239 -0.02(-0.35%)
Aug 18, 2022 6.904 6.904 6.816 6.840 39,207 -0.02(-0.35%)
Aug 17, 2022 6.912 6.912 6.808 6.864 134,320 -0.08(-1.15%)
Aug 16, 2022 6.984 6.984 6.896 6.944 135,613 -0.03(-0.46%)
Aug 15, 2022 6.952 6.992 6.872 6.976 162,724 -0.02(-0.23%)
Aug 12, 2022 7.024 7.064 6.936 6.992 113,065 +0.06(+0.81%)
Aug 11, 2022 6.912 6.979 6.823 6.936 163,207 +0.05(+0.70%)
Aug 10, 2022 7.024 7.032 6.856 6.888 108,825 -0.09(-1.26%)
Aug 09, 2022 6.944 7.000 6.880 6.976 75,220 +0.06(+0.81%)
Aug 08, 2022 6.696 6.920 6.696 6.920 115,160 +0.22(+3.22%)
Aug 05, 2022 6.640 6.752 6.592 6.704 78,336 +0.05(+0.72%)
Aug 04, 2022 6.736 6.736 6.648 6.656 93,704 -0.12(-1.77%)
Aug 03, 2022 6.808 6.856 6.760 6.776 92,202 +0.00(+0.00%)
Aug 02, 2022 6.872 6.872 6.752 6.776 81,611 -0.11(-1.62%)
Aug 01, 2022 6.768 6.912 6.592 6.888 158,865 +0.10(+1.41%)
Jul 29, 2022 6.848 6.992 6.768 6.792 152,982 -0.02(-0.35%)
Jul 28, 2022 6.704 6.816 6.592 6.816 163,949 +0.19(+2.90%)
Jul 27, 2022 6.577 6.678 6.490 6.624 239,048 +0.12(+1.82%)
Jul 26, 2022 6.490 6.545 6.379 6.506 99,319 +0.02(+0.24%)
Jul 25, 2022 6.450 6.490 6.379 6.490 112,492 +0.10(+1.61%)
Jul 22, 2022 6.411 6.474 6.332 6.387 127,519 -0.04(-0.62%)
Jul 21, 2022 6.300 6.427 6.229 6.427 117,872 +0.15(+2.40%)
Jul 20, 2022 6.245 6.324 6.225 6.276 76,919 +0.07(+1.15%)
Jul 19, 2022 6.126 6.284 6.126 6.205 103,088 +0.16(+2.62%)
Jul 18, 2022 6.213 6.221 6.039 6.047 89,899 -0.15(-2.43%)
Jul 15, 2022 6.118 6.229 5.996 6.197 79,301 +0.17(+2.89%)
Jul 14, 2022 6.047 6.076 5.960 6.023 103,027 -0.09(-1.42%)
Jul 13, 2022 6.031 6.110 5.961 6.110 67,415 +0.06(+0.92%)
Jul 12, 2022 6.086 6.201 6.047 6.055 58,424 -0.05(-0.78%)
Jul 11, 2022 6.118 6.245 6.055 6.102 93,709 -0.02(-0.39%)
Jul 08, 2022 6.134 6.134 6.015 6.126 74,430 +0.01(+0.13%)
Jul 07, 2022 6.150 6.181 6.023 6.118 118,698 +0.05(+0.78%)
Jul 06, 2022 6.126 6.157 6.007 6.070 82,794 -0.02(-0.39%)
Jul 05, 2022 6.062 6.126 5.936 6.094 99,350 -0.01(-0.13%)
Jul 01, 2022 5.920 6.102 5.888 6.102 122,736 +0.19(+3.21%)
Jun 30, 2022 5.770 5.981 5.738 5.912 113,553 +0.04(+0.67%)
Jun 29, 2022 5.983 5.983 5.770 5.873 183,588 -0.15(-2.50%)
Jun 28, 2022 5.905 6.093 5.905 6.023 166,756 +0.09(+1.59%)
Jun 27, 2022 5.921 6.125 5.843 5.929 155,342 +0.01(+0.13%)
Jun 24, 2022 5.780 5.926 5.772 5.921 172,634 +0.16(+2.72%)
Jun 23, 2022 5.490 5.764 5.490 5.764 95,425 +0.23(+4.25%)
Jun 22, 2022 5.475 5.616 5.451 5.529 126,961 +0.13(+2.32%)
Jun 21, 2022 5.326 5.573 5.310 5.404 122,304 +0.10(+1.92%)
Jun 17, 2022 5.091 5.329 5.013 5.302 218,718 +0.21(+4.15%)
Jun 16, 2022 5.498 5.498 5.041 5.091 213,641 -0.27(-4.97%)
Jun 15, 2022 5.318 5.428 5.161 5.357 236,097 +0.04(+0.74%)
Jun 14, 2022 5.483 5.522 5.271 5.318 229,925 -0.22(-3.96%)
Jun 13, 2022 6.140 6.183 5.483 5.537 455,637 -0.71(-11.40%)
Jun 10, 2022 6.305 6.340 6.164 6.250 100,931 -0.09(-1.48%)
Jun 09, 2022 6.274 6.422 6.274 6.344 63,942 +0.05(+0.75%)
Jun 08, 2022 6.375 6.399 6.274 6.297 40,909 -0.13(-1.95%)
Jun 07, 2022 6.289 6.422 6.289 6.422 113,387 +0.11(+1.74%)
Jun 06, 2022 6.407 6.465 6.289 6.313 93,502 -0.09(-1.47%)
Jun 03, 2022 6.462 6.469 6.383 6.407 45,062 -0.02(-0.24%)
Jun 02, 2022 6.462 6.509 6.407 6.422 85,621 -0.04(-0.61%)
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.