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

Ellington Credit Company (NY: EARN )

6.940 -0.030 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2021 7.654 7.786 7.617 7.646 572,244 -0.15(-1.89%)
Dec 30, 2021 7.860 7.908 7.764 7.793 267,071 -0.11(-1.40%)
Dec 29, 2021 7.911 7.926 7.838 7.904 149,250 -0.01(-0.09%)
Dec 28, 2021 7.853 7.969 7.853 7.911 195,548 +0.06(+0.74%)
Dec 27, 2021 7.904 7.911 7.743 7.853 327,381 -0.04(-0.46%)
Dec 23, 2021 7.692 7.961 7.692 7.889 391,301 +0.20(+2.56%)
Dec 22, 2021 7.598 7.765 7.590 7.692 213,898 +0.09(+1.25%)
Dec 21, 2021 7.488 7.685 7.474 7.598 296,012 +0.17(+2.26%)
Dec 20, 2021 7.379 7.487 7.153 7.430 342,659 +0.04(+0.49%)
Dec 17, 2021 7.627 7.627 7.372 7.393 1,395,949 -0.21(-2.78%)
Dec 16, 2021 7.685 7.729 7.590 7.605 444,117 -0.01(-0.10%)
Dec 15, 2021 7.583 7.678 7.481 7.612 393,210 +0.01(+0.19%)
Dec 14, 2021 7.510 7.707 7.510 7.598 451,291 -0.01(-0.10%)
Dec 13, 2021 8.072 8.086 7.437 7.605 985,012 -0.47(-5.78%)
Dec 10, 2021 8.174 8.195 8.042 8.072 153,849 -0.09(-1.16%)
Dec 09, 2021 8.261 8.261 8.101 8.166 203,553 -0.09(-1.15%)
Dec 08, 2021 8.101 8.298 8.028 8.261 287,382 +0.22(+2.72%)
Dec 07, 2021 7.889 8.101 7.875 8.042 301,228 +0.12(+1.57%)
Dec 06, 2021 7.663 7.933 7.649 7.918 343,555 +0.26(+3.33%)
Dec 03, 2021 7.780 7.787 7.627 7.663 319,950 -0.12(-1.59%)
Dec 02, 2021 7.765 7.831 7.619 7.787 314,761 +0.07(+0.95%)
Dec 01, 2021 7.933 7.977 7.692 7.714 387,611 -0.09(-1.12%)
Nov 30, 2021 8.093 8.144 7.751 7.802 655,125 -0.35(-4.29%)
Nov 29, 2021 8.312 8.370 8.079 8.152 331,559 -0.08(-0.97%)
Nov 26, 2021 8.239 8.275 8.030 8.232 297,079 -0.04(-0.52%)
Nov 24, 2021 8.268 8.311 8.239 8.275 211,744 +0.01(+0.18%)
Nov 23, 2021 8.376 8.376 8.189 8.261 270,909 -0.09(-1.12%)
Nov 22, 2021 8.492 8.492 8.348 8.355 299,675 -0.12(-1.45%)
Nov 19, 2021 8.492 8.499 8.442 8.478 119,470 -0.08(-0.93%)
Nov 18, 2021 8.593 8.557 8.485 8.557 278,461 -0.01(-0.17%)
Nov 17, 2021 8.557 8.572 8.499 8.572 166,720 -0.01(-0.08%)
Nov 16, 2021 8.564 8.608 8.528 8.579 154,592 +0.01(+0.08%)
Nov 15, 2021 8.572 8.673 8.543 8.572 144,579 -0.01(-0.17%)
Nov 12, 2021 8.593 8.629 8.550 8.586 137,767 -0.03(-0.34%)
Nov 11, 2021 8.622 8.658 8.593 8.615 146,684 -0.02(-0.25%)
Nov 10, 2021 8.601 8.637 170,007 +0.03(+0.34%)
Nov 09, 2021 8.673 8.680 8.601 8.608 194,899 +0.01(+0.08%)
Nov 08, 2021 8.673 8.709 8.593 8.601 447,812 -0.13(-1.49%)
Nov 05, 2021 8.760 8.817 8.731 8.731 246,293 +0.04(+0.50%)
Nov 04, 2021 8.745 8.818 8.666 8.687 404,155 -0.07(-0.83%)
Nov 03, 2021 8.745 8.832 8.686 8.760 430,675 -0.09(-0.98%)
Nov 02, 2021 8.875 8.875 8.752 8.846 374,904 +0.04(+0.41%)
Nov 01, 2021 8.803 8.890 8.767 8.810 193,137 +0.04(+0.41%)
Oct 29, 2021 8.788 8.810 8.716 8.774 231,340 -0.02(-0.25%)
Oct 28, 2021 8.839 8.861 8.680 8.796 255,867 -0.04(-0.41%)
Oct 27, 2021 8.832 8.860 8.782 8.832 183,869 +0.02(+0.24%)
Oct 26, 2021 8.889 8.810 8.810 350,716 -0.05(-0.57%)
Oct 25, 2021 8.839 8.918 8.817 8.860 368,008 +0.02(+0.24%)
Oct 22, 2021 8.825 8.839 8.767 8.839 174,174 +0.01(+0.16%)
Oct 21, 2021 8.839 8.907 8.782 8.825 408,515 +0.01(+0.08%)
Oct 20, 2021 8.782 8.882 8.760 8.817 464,805 +0.05(+0.57%)
Oct 19, 2021 8.782 8.875 8.717 8.767 607,923 +0.09(+0.99%)
Oct 18, 2021 8.710 8.767 8.567 8.681 905,180 +0.22(+2.54%)
Oct 15, 2021 8.516 8.553 8.466 8.466 131,880 -0.02(-0.25%)
Oct 14, 2021 8.488 8.509 8.459 8.488 81,112 +0.04(+0.51%)
Oct 13, 2021 8.466 8.488 8.351 8.445 178,670 -0.02(-0.25%)
Oct 12, 2021 8.466 8.573 8.402 8.466 244,021 +0.09(+1.11%)
Oct 11, 2021 8.395 8.502 8.373 8.373 152,333 -0.01(-0.17%)
Oct 08, 2021 8.179 8.421 8.179 8.387 188,987 +0.26(+3.17%)
Oct 07, 2021 8.201 8.244 8.129 8.129 67,394 -0.06(-0.70%)
Oct 06, 2021 8.151 8.201 8.072 8.187 54,372 +0.01(+0.09%)
Oct 05, 2021 8.165 8.245 8.144 8.179 82,666 +0.04(+0.44%)
Oct 04, 2021 8.065 8.208 8.065 8.144 114,886 +0.11(+1.34%)
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.