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 (%)
Mar 31, 2021 8.486 8.486 8.357 8.384 80,175 -0.08(-0.97%)
Mar 30, 2021 8.431 8.491 8.363 8.466 123,308 +0.03(+0.40%)
Mar 29, 2021 8.412 8.535 8.338 8.431 108,684 +0.02(+0.24%)
Mar 26, 2021 8.345 8.412 8.265 8.412 88,289 +0.16(+1.94%)
Mar 25, 2021 8.285 8.332 8.165 8.252 112,244 +0.03(+0.32%)
Mar 24, 2021 8.418 8.511 8.225 8.225 85,114 -0.10(-1.20%)
Mar 23, 2021 8.558 8.562 8.325 8.325 107,290 -0.27(-3.18%)
Mar 22, 2021 8.385 8.625 8.318 8.598 261,753 +0.28(+3.36%)
Mar 19, 2021 8.338 8.451 8.305 8.318 225,677 -0.02(-0.24%)
Mar 18, 2021 8.451 8.451 8.308 8.338 76,575 -0.11(-1.26%)
Mar 17, 2021 8.365 8.445 8.298 8.445 68,300 +0.09(+1.04%)
Mar 16, 2021 8.398 8.458 8.298 8.358 128,438 +0.01(+0.08%)
Mar 15, 2021 8.425 8.485 8.325 8.352 237,362 -0.04(-0.48%)
Mar 12, 2021 8.358 8.392 8.285 8.392 100,751 +0.11(+1.29%)
Mar 11, 2021 8.325 8.392 8.232 8.285 93,214 +0.00(+0.00%)
Mar 10, 2021 8.338 8.465 8.152 8.285 261,624 -0.04(-0.48%)
Mar 09, 2021 8.378 8.438 8.278 8.325 96,158 +0.01(+0.08%)
Mar 08, 2021 8.272 8.511 8.212 8.318 126,757 +0.09(+1.05%)
Mar 05, 2021 8.278 8.285 8.025 8.232 186,638 +0.00(+0.00%)
Mar 04, 2021 8.292 8.412 8.098 8.232 212,992 -0.09(-1.12%)
Mar 03, 2021 8.258 8.358 8.258 8.325 205,282 +0.03(+0.40%)
Mar 02, 2021 8.185 8.338 8.172 8.292 75,796 +0.08(+0.97%)
Mar 01, 2021 8.245 8.358 8.165 8.212 74,260 +0.05(+0.65%)
Feb 26, 2021 8.125 8.245 8.065 8.158 96,547 +0.03(+0.33%)
Feb 25, 2021 8.232 8.317 8.079 8.132 84,677 -0.13(-1.61%)
Feb 24, 2021 8.298 8.466 8.212 8.265 216,824 +0.03(+0.40%)
Feb 23, 2021 8.165 8.605 8.105 8.232 184,327 +0.03(+0.41%)
Feb 22, 2021 8.172 8.245 8.098 8.198 55,038 +0.03(+0.41%)
Feb 19, 2021 8.025 8.192 8.025 8.165 74,775 +0.15(+1.83%)
Feb 18, 2021 8.152 8.205 8.019 8.019 67,527 -0.13(-1.63%)
Feb 17, 2021 8.258 8.618 8.092 8.152 155,552 -0.03(-0.41%)
Feb 16, 2021 8.272 8.272 8.105 8.185 79,295 +0.02(+0.24%)
Feb 12, 2021 8.025 8.198 8.012 8.165 120,871 +0.11(+1.41%)
Feb 11, 2021 8.172 8.172 8.005 8.052 100,661 -0.06(-0.74%)
Feb 10, 2021 8.065 8.165 8.059 8.112 117,032 +0.04(+0.50%)
Feb 09, 2021 8.165 8.198 7.999 8.072 284,251 -0.13(-1.54%)
Feb 08, 2021 8.152 8.245 8.132 8.198 109,867 +0.05(+0.65%)
Feb 05, 2021 8.192 8.192 8.112 8.145 256,158 -0.01(-0.16%)
Feb 04, 2021 8.118 8.185 8.105 8.158 86,927 +0.03(+0.33%)
Feb 03, 2021 8.098 8.132 8.012 8.132 63,421 +0.02(+0.25%)
Feb 02, 2021 8.145 8.158 8.045 8.112 64,246 +0.03(+0.33%)
Feb 01, 2021 8.065 8.085 7.879 8.085 72,601 +0.12(+1.51%)
Jan 29, 2021 8.125 8.132 7.925 7.965 98,649 -0.21(-2.53%)
Jan 28, 2021 8.198 8.212 8.059 8.172 51,152 +0.03(+0.33%)
Jan 27, 2021 8.285 8.285 8.065 8.145 68,487 -0.21(-2.47%)
Jan 26, 2021 8.392 8.412 8.298 8.352 71,228 +0.03(+0.40%)
Jan 25, 2021 8.332 8.445 8.218 8.318 58,251 -0.01(-0.08%)
Jan 22, 2021 8.165 8.325 8.105 8.325 88,739 +0.04(+0.48%)
Jan 21, 2021 8.105 8.325 8.105 8.285 60,836 +0.21(+2.56%)
Jan 20, 2021 8.012 8.092 7.999 8.079 41,255 +0.11(+1.34%)
Jan 19, 2021 8.098 8.112 7.959 7.972 90,706 -0.10(-1.24%)
Jan 15, 2021 8.092 8.144 8.005 8.072 59,610 -0.06(-0.74%)
Jan 14, 2021 8.265 8.265 8.092 8.132 70,844 -0.01(-0.16%)
Jan 13, 2021 8.345 8.345 8.125 8.145 52,653 -0.22(-2.63%)
Jan 12, 2021 8.105 8.425 8.059 8.365 87,810 +0.27(+3.29%)
Jan 11, 2021 8.172 8.285 8.079 8.098 82,110 -0.15(-1.78%)
Jan 08, 2021 8.438 8.438 8.172 8.245 70,721 -0.21(-2.52%)
Jan 07, 2021 8.518 8.518 8.358 8.458 64,703 +0.01(+0.16%)
Jan 06, 2021 8.431 8.558 8.378 8.445 153,713 +0.07(+0.79%)
Jan 05, 2021 8.631 8.678 8.352 8.378 84,530 -0.21(-2.48%)
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.