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

Ellington Credit Company Common Shares of Beneficial Interest (NY:EARN)

5.660 -0.190 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 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 01, 2025 5.820 5.860 5.630 5.660 716,677 -0.19(-3.25%)
Jul 31, 2025 5.940 5.940 5.795 5.850 435,423 -0.12(-2.01%)
Jul 30, 2025 6.020 6.060 5.960 5.970 511,545 -0.01(-0.17%)
Jul 29, 2025 5.950 6.000 5.940 5.980 309,792 +0.05(+0.84%)
Jul 28, 2025 5.910 5.940 5.875 5.930 338,985 +0.01(+0.17%)
Jul 25, 2025 5.940 5.956 5.890 5.920 313,683 +0.01(+0.17%)
Jul 24, 2025 6.010 6.039 5.910 5.910 480,402 -0.14(-2.31%)
Jul 23, 2025 6.000 6.050 5.980 6.050 324,250 +0.10(+1.68%)
Jul 22, 2025 5.870 5.990 5.860 5.950 226,909 +0.09(+1.54%)
Jul 21, 2025 6.020 6.020 5.860 5.860 505,616 -0.13(-2.17%)
Jul 18, 2025 5.990 6.080 5.990 5.990 382,464 +0.00(+0.00%)
Jul 17, 2025 5.930 5.990 5.925 5.990 217,097 +0.06(+1.01%)
Jul 16, 2025 5.890 5.960 5.875 5.930 271,470 +0.07(+1.19%)
Jul 15, 2025 5.950 5.950 5.850 5.860 217,188 -0.09(-1.51%)
Jul 14, 2025 5.910 5.950 5.900 5.950 159,105 +0.00(+0.00%)
Jul 11, 2025 5.950 5.950 5.900 5.950 196,791 +0.03(+0.51%)
Jul 10, 2025 5.890 5.950 5.890 5.920 181,781 +0.03(+0.51%)
Jul 09, 2025 5.840 5.890 5.830 5.890 226,713 +0.06(+1.03%)
Jul 08, 2025 5.750 5.840 5.750 5.830 255,408 +0.07(+1.22%)
Jul 07, 2025 5.720 5.782 5.710 5.760 197,959 +0.00(+0.00%)
Jul 03, 2025 5.790 5.790 5.760 5.760 124,153 +0.00(+0.00%)
Jul 02, 2025 5.730 5.770 5.705 5.760 253,831 +0.08(+1.41%)
Jul 01, 2025 5.710 5.749 5.680 5.680 332,440 -0.07(-1.22%)
Jun 30, 2025 5.750 5.750 5.705 5.750 344,083 +0.05(+0.88%)
Jun 27, 2025 5.680 5.720 5.661 5.700 440,791 +0.03(+0.52%)
Jun 26, 2025 5.680 5.720 5.651 5.670 249,315 +0.02(+0.35%)
Jun 25, 2025 5.661 5.690 5.641 5.651 218,278 -0.02(-0.35%)
Jun 24, 2025 5.661 5.710 5.651 5.670 274,030 +0.02(+0.35%)
Jun 23, 2025 5.680 5.700 5.582 5.651 260,905 -0.01(-0.17%)
Jun 20, 2025 5.661 5.680 5.621 5.661 184,059 +0.03(+0.53%)
Jun 18, 2025 5.621 5.670 5.601 5.631 165,444 +0.04(+0.71%)
Jun 17, 2025 5.690 5.690 5.582 5.592 224,284 -0.08(-1.39%)
Jun 16, 2025 5.680 5.716 5.661 5.670 212,218 +0.02(+0.35%)
Jun 13, 2025 5.661 5.680 5.641 5.651 128,883 -0.04(-0.69%)
Jun 12, 2025 5.670 5.710 5.621 5.690 242,098 +0.04(+0.70%)
Jun 11, 2025 5.670 5.690 5.641 5.651 221,641 +0.01(+0.17%)
Jun 10, 2025 5.670 5.670 5.631 5.641 254,272 -0.01(-0.17%)
Jun 09, 2025 5.572 5.661 5.562 5.651 323,492 +0.09(+1.60%)
Jun 06, 2025 5.522 5.592 5.522 5.562 237,925 +0.04(+0.71%)
Jun 05, 2025 5.522 5.552 5.493 5.522 235,581 -0.01(-0.18%)
Jun 04, 2025 5.562 5.592 5.513 5.532 245,583 -0.02(-0.36%)
Jun 03, 2025 5.473 5.572 5.458 5.552 274,411 +0.05(+0.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.