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

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2021 8.507 8.507 8.425 8.452 62,408 -0.03(-0.41%)
May 27, 2021 8.507 8.507 8.445 8.487 62,096 +0.00(+0.00%)
May 26, 2021 8.473 8.514 8.473 8.487 44,556 +0.01(+0.16%)
May 25, 2021 8.514 8.563 8.473 8.473 98,199 -0.05(-0.57%)
May 24, 2021 8.480 8.542 8.466 8.521 59,316 +0.04(+0.49%)
May 21, 2021 8.569 8.569 8.452 8.480 106,212 -0.02(-0.24%)
May 20, 2021 8.439 8.573 8.349 8.501 123,319 +0.07(+0.82%)
May 19, 2021 8.363 8.439 8.301 8.432 106,318 +0.06(+0.74%)
May 18, 2021 8.363 8.425 8.335 8.370 45,183 +0.01(+0.16%)
May 17, 2021 8.225 8.370 8.225 8.356 58,772 +0.08(+1.00%)
May 14, 2021 8.073 8.346 8.046 8.273 136,104 +0.23(+2.83%)
May 13, 2021 7.867 8.073 7.867 8.046 86,078 +0.15(+1.92%)
May 12, 2021 8.225 8.249 7.874 7.894 199,559 -0.34(-4.10%)
May 11, 2021 8.315 8.315 8.211 8.232 114,016 -0.05(-0.58%)
May 10, 2021 8.342 8.432 8.273 8.280 128,707 -0.07(-0.83%)
May 07, 2021 8.328 8.418 8.328 8.349 55,941 -0.01(-0.08%)
May 06, 2021 8.321 8.370 8.273 8.356 80,316 +0.01(+0.08%)
May 05, 2021 8.328 8.377 8.266 8.349 146,158 +0.03(+0.33%)
May 04, 2021 8.714 8.714 8.308 8.321 247,284 -0.39(-4.51%)
May 03, 2021 8.687 8.742 8.569 8.714 130,831 +0.14(+1.69%)
Apr 30, 2021 8.590 8.590 8.521 8.569 78,680 -0.01(-0.16%)
Apr 29, 2021 8.638 8.666 8.569 8.583 81,249 -0.06(-0.64%)
Apr 28, 2021 8.604 8.649 8.576 8.638 102,039 +0.04(+0.48%)
Apr 27, 2021 8.542 8.631 8.473 8.597 203,110 +0.12(+1.38%)
Apr 26, 2021 8.473 8.563 8.411 8.480 127,967 +0.08(+0.98%)
Apr 23, 2021 8.342 8.452 8.342 8.397 74,325 +0.08(+0.99%)
Apr 22, 2021 8.280 8.377 8.280 8.315 49,814 +0.02(+0.25%)
Apr 21, 2021 8.294 8.356 8.266 8.294 141,272 -0.04(-0.50%)
Apr 20, 2021 8.315 8.359 8.266 8.335 78,584 +0.03(+0.33%)
Apr 19, 2021 8.349 8.363 8.273 8.308 118,827 -0.06(-0.74%)
Apr 16, 2021 8.432 8.439 8.370 8.370 85,648 -0.03(-0.33%)
Apr 15, 2021 8.445 8.445 8.370 8.397 101,722 +0.00(+0.00%)
Apr 14, 2021 8.445 8.514 8.377 8.397 81,849 -0.09(-1.06%)
Apr 13, 2021 8.466 8.487 8.404 8.487 60,046 +0.02(+0.24%)
Apr 12, 2021 8.452 8.480 8.370 8.466 85,345 +0.01(+0.08%)
Apr 09, 2021 8.480 8.480 8.390 8.459 71,422 -0.01(-0.16%)
Apr 08, 2021 8.363 8.480 8.356 8.473 67,035 +0.09(+1.07%)
Apr 07, 2021 8.383 8.439 8.347 8.383 138,796 -0.03(-0.33%)
Apr 06, 2021 8.377 8.432 8.301 8.411 116,120 +0.04(+0.49%)
Apr 05, 2021 8.556 8.590 8.259 8.370 251,741 -0.12(-1.46%)
Apr 01, 2021 8.480 8.523 8.404 8.494 83,035 +0.01(+0.16%)
Mar 31, 2021 8.583 8.583 8.452 8.480 79,266 -0.08(-0.97%)
Mar 30, 2021 8.528 8.589 8.459 8.563 121,911 +0.03(+0.40%)
Mar 29, 2021 8.508 8.633 8.434 8.528 107,452 +0.02(+0.24%)
Mar 26, 2021 8.441 8.508 8.360 8.508 87,288 +0.16(+1.94%)
Mar 25, 2021 8.380 8.427 8.259 8.346 110,972 +0.03(+0.32%)
Mar 24, 2021 8.515 8.609 8.319 8.319 84,150 -0.10(-1.20%)
Mar 23, 2021 8.656 8.661 8.420 8.420 106,075 -0.28(-3.18%)
Mar 22, 2021 8.481 8.723 8.414 8.697 258,787 +0.28(+3.36%)
Mar 19, 2021 8.434 8.548 8.400 8.414 223,120 -0.02(-0.24%)
Mar 18, 2021 8.548 8.548 8.403 8.434 75,708 -0.11(-1.26%)
Mar 17, 2021 8.461 8.542 8.393 8.542 67,526 +0.09(+1.04%)
Mar 16, 2021 8.494 8.555 8.393 8.454 126,982 +0.01(+0.08%)
Mar 15, 2021 8.521 8.582 8.420 8.447 234,672 -0.04(-0.48%)
Mar 12, 2021 8.454 8.488 8.380 8.488 99,610 +0.11(+1.29%)
Mar 11, 2021 8.420 8.488 8.326 8.380 92,157 +0.00(+0.00%)
Mar 10, 2021 8.434 8.562 8.245 8.380 258,659 -0.04(-0.48%)
Mar 09, 2021 8.474 8.535 8.373 8.420 95,068 +0.01(+0.08%)
Mar 08, 2021 8.366 8.609 8.306 8.414 125,321 +0.09(+1.05%)
Mar 05, 2021 8.373 8.380 8.117 8.326 184,523 +0.00(+0.00%)
Mar 04, 2021 8.387 8.508 8.191 8.326 210,579 -0.09(-1.12%)
Mar 03, 2021 8.353 8.454 8.353 8.420 202,956 +0.03(+0.40%)
Mar 02, 2021 8.279 8.434 8.265 8.387 74,937 +0.08(+0.97%)
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.