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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 7.170 7.170 6.883 6.929 88,062 -0.21(-2.92%)
Oct 29, 2020 7.105 7.137 6.981 7.137 76,159 -0.01(-0.09%)
Oct 28, 2020 7.203 7.248 7.040 7.144 65,922 -0.05(-0.63%)
Oct 27, 2020 7.313 7.372 7.170 7.189 43,452 -0.08(-1.08%)
Oct 26, 2020 7.431 7.496 7.203 7.268 83,065 -0.17(-2.28%)
Oct 23, 2020 7.431 7.502 7.398 7.437 27,768 +0.04(+0.53%)
Oct 22, 2020 7.352 7.424 7.352 7.398 41,556 +0.08(+1.16%)
Oct 21, 2020 7.352 7.352 7.287 7.313 39,816 -0.01(-0.09%)
Oct 20, 2020 7.255 7.320 7.229 7.320 39,595 +0.08(+1.17%)
Oct 19, 2020 7.352 7.352 7.229 7.235 37,469 -0.08(-1.16%)
Oct 16, 2020 7.300 7.483 7.255 7.320 55,690 +0.00(+0.00%)
Oct 15, 2020 7.339 7.339 7.261 7.320 35,398 -0.07(-0.97%)
Oct 14, 2020 7.398 7.502 7.356 7.392 31,559 +0.06(+0.80%)
Oct 13, 2020 7.365 7.365 7.255 7.333 23,641 -0.03(-0.44%)
Oct 12, 2020 7.339 7.365 7.274 7.365 19,810 +0.04(+0.53%)
Oct 09, 2020 7.522 7.522 7.287 7.326 36,053 -0.11(-1.49%)
Oct 08, 2020 7.320 7.463 7.222 7.437 73,263 +0.18(+2.52%)
Oct 07, 2020 7.216 7.268 7.105 7.255 56,091 +0.08(+1.09%)
Oct 06, 2020 7.326 7.373 7.150 7.176 116,386 -0.13(-1.78%)
Oct 05, 2020 7.339 7.339 7.248 7.307 34,635 +0.00(+0.00%)
Oct 02, 2020 7.157 7.333 7.131 7.307 40,195 +0.06(+0.81%)
Oct 01, 2020 7.268 7.274 7.105 7.248 89,932 +0.01(+0.18%)
Sep 30, 2020 7.307 7.352 7.203 7.235 50,574 -0.07(-0.89%)
Sep 29, 2020 7.379 7.385 7.216 7.300 64,636 -0.07(-0.97%)
Sep 28, 2020 7.283 7.499 7.251 7.372 120,779 +0.16(+2.20%)
Sep 25, 2020 7.022 7.245 7.022 7.213 69,961 +0.19(+2.72%)
Sep 24, 2020 7.029 7.175 6.901 7.022 79,573 +0.01(+0.18%)
Sep 23, 2020 7.067 7.270 6.946 7.009 181,694 -0.08(-1.08%)
Sep 22, 2020 7.251 7.258 7.067 7.086 108,891 -0.10(-1.33%)
Sep 21, 2020 7.442 7.467 7.137 7.181 158,384 -0.32(-4.24%)
Sep 18, 2020 7.595 7.626 7.487 7.499 170,579 -0.04(-0.59%)
Sep 17, 2020 7.506 7.601 7.493 7.544 62,993 -0.01(-0.17%)
Sep 16, 2020 7.442 7.601 7.442 7.556 161,363 +0.16(+2.15%)
Sep 15, 2020 7.480 7.572 7.366 7.397 266,521 -0.07(-0.94%)
Sep 14, 2020 7.213 7.588 7.188 7.467 254,940 +0.33(+4.63%)
Sep 11, 2020 7.238 7.251 7.022 7.137 71,847 -0.06(-0.88%)
Sep 10, 2020 7.289 7.289 7.175 7.200 59,014 -0.06(-0.88%)
Sep 09, 2020 7.264 7.327 7.219 7.264 73,427 +0.02(+0.26%)
Sep 08, 2020 7.238 7.315 7.137 7.245 93,400 +0.04(+0.62%)
Sep 04, 2020 7.461 7.467 7.168 7.200 97,002 -0.17(-2.25%)
Sep 03, 2020 7.200 7.391 7.181 7.366 228,210 +0.15(+2.03%)
Sep 02, 2020 7.264 7.302 7.181 7.219 76,602 -0.03(-0.35%)
Sep 01, 2020 7.060 7.277 7.054 7.245 86,564 +0.02(+0.26%)
Aug 31, 2020 7.417 7.436 7.216 7.226 112,732 -0.15(-2.07%)
Aug 28, 2020 7.188 7.436 7.118 7.378 109,422 +0.24(+3.39%)
Aug 27, 2020 7.296 7.315 7.105 7.137 99,473 -0.14(-1.92%)
Aug 26, 2020 7.334 7.334 7.238 7.277 51,345 -0.03(-0.44%)
Aug 25, 2020 7.315 7.353 7.188 7.308 149,699 -0.01(-0.09%)
Aug 24, 2020 7.092 7.385 6.978 7.315 139,534 +0.30(+4.26%)
Aug 21, 2020 7.029 7.073 6.971 7.016 136,935 +0.00(+0.00%)
Aug 20, 2020 6.990 7.092 6.984 7.016 37,283 -0.02(-0.27%)
Aug 19, 2020 6.965 7.137 6.965 7.035 94,400 +0.03(+0.36%)
Aug 18, 2020 6.927 7.054 6.882 7.009 89,416 +0.05(+0.73%)
Aug 17, 2020 6.946 6.984 6.876 6.959 76,825 -0.01(-0.09%)
Aug 14, 2020 6.946 7.029 6.850 6.965 78,136 +0.04(+0.55%)
Aug 13, 2020 6.806 6.933 6.787 6.927 112,533 +0.05(+0.74%)
Aug 12, 2020 7.060 7.073 6.831 6.876 126,964 -0.10(-1.46%)
Aug 11, 2020 7.232 7.270 6.952 6.978 139,312 -0.19(-2.66%)
Aug 10, 2020 7.041 7.213 7.041 7.168 132,218 +0.18(+2.55%)
Aug 07, 2020 6.990 7.019 6.857 6.990 109,737 -0.01(-0.09%)
Aug 06, 2020 7.156 7.156 6.911 6.997 122,999 -0.13(-1.87%)
Aug 05, 2020 7.105 7.156 6.968 7.130 200,105 +0.14(+2.00%)
Aug 04, 2020 7.060 7.060 6.914 6.990 98,966 -0.06(-0.90%)
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.