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

Ellington Credit Company (NY: EARN )

6.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2023 4.776 4.910 4.776 4.896 98,998 +0.10(+2.13%)
Oct 30, 2023 4.785 4.803 4.720 4.794 77,148 +0.04(+0.78%)
Oct 27, 2023 4.839 4.858 4.702 4.757 119,993 -0.07(-1.51%)
Oct 26, 2023 4.775 4.903 4.775 4.830 85,791 +0.05(+1.15%)
Oct 25, 2023 4.711 4.876 4.711 4.775 161,115 +0.07(+1.55%)
Oct 24, 2023 4.730 4.782 4.693 4.702 97,898 -0.04(-0.77%)
Oct 23, 2023 4.885 4.885 4.730 4.739 168,916 -0.16(-3.35%)
Oct 20, 2023 4.949 4.978 4.894 4.903 78,303 -0.04(-0.74%)
Oct 19, 2023 5.159 5.177 4.931 4.940 161,275 -0.27(-5.25%)
Oct 18, 2023 5.250 5.314 5.104 5.214 170,136 -0.03(-0.52%)
Oct 17, 2023 5.424 5.475 5.223 5.241 588,869 -0.19(-3.53%)
Oct 16, 2023 5.405 5.478 5.405 5.433 143,917 +0.07(+1.36%)
Oct 13, 2023 5.524 5.588 5.341 5.360 157,974 -0.15(-2.65%)
Oct 12, 2023 5.588 5.652 5.469 5.506 67,978 -0.07(-1.31%)
Oct 11, 2023 5.643 5.643 5.474 5.579 83,920 +0.11(+2.00%)
Oct 10, 2023 5.506 5.559 5.460 5.469 54,585 +0.00(+0.00%)
Oct 09, 2023 5.341 5.579 5.314 5.469 131,645 +0.12(+2.22%)
Oct 06, 2023 5.296 5.387 5.249 5.351 86,164 +0.04(+0.69%)
Oct 05, 2023 5.250 5.351 5.232 5.314 65,218 +0.05(+0.87%)
Oct 04, 2023 5.268 5.296 5.177 5.268 89,422 +0.00(+0.00%)
Oct 03, 2023 5.460 5.469 5.195 5.268 151,627 -0.18(-3.35%)
Oct 02, 2023 5.588 5.661 5.414 5.451 266,816 -0.22(-3.86%)
Sep 29, 2023 5.698 5.771 5.652 5.670 32,802 +0.01(+0.16%)
Sep 28, 2023 5.597 5.707 5.542 5.661 104,762 +0.07(+1.31%)
Sep 27, 2023 5.696 5.723 5.588 5.588 145,912 -0.07(-1.27%)
Sep 26, 2023 5.768 5.768 5.660 5.660 158,628 -0.11(-1.88%)
Sep 25, 2023 5.714 5.840 5.741 5.768 158,574 -0.02(-0.31%)
Sep 22, 2023 5.786 5.840 5.768 5.786 61,223 +0.00(+0.00%)
Sep 21, 2023 5.858 5.885 5.768 5.786 134,954 -0.07(-1.23%)
Sep 20, 2023 5.876 5.939 5.858 5.858 82,391 +0.00(+0.00%)
Sep 19, 2023 5.912 5.976 5.858 5.858 91,327 -0.04(-0.61%)
Sep 18, 2023 5.858 5.948 5.849 5.894 141,080 +0.04(+0.62%)
Sep 15, 2023 5.831 5.894 5.829 5.858 105,060 +0.02(+0.31%)
Sep 14, 2023 5.813 5.894 5.796 5.840 79,651 +0.04(+0.62%)
Sep 13, 2023 5.777 5.867 5.768 5.804 109,220 +0.04(+0.62%)
Sep 12, 2023 5.741 5.840 5.741 5.768 70,662 -0.04(-0.62%)
Sep 11, 2023 5.804 5.822 5.759 5.804 80,951 +0.00(+0.00%)
Sep 08, 2023 5.678 5.822 5.633 5.804 117,887 +0.18(+3.21%)
Sep 07, 2023 5.660 5.678 5.606 5.624 99,519 -0.04(-0.64%)
Sep 06, 2023 5.849 5.864 5.642 5.660 176,327 -0.16(-2.79%)
Sep 05, 2023 5.912 5.930 5.813 5.822 92,859 -0.07(-1.22%)
Sep 01, 2023 5.948 5.974 5.894 5.894 109,865 -0.05(-0.91%)
Aug 31, 2023 5.985 6.012 5.858 5.948 157,140 -0.04(-0.60%)
Aug 30, 2023 5.957 6.047 5.939 5.985 172,659 +0.02(+0.30%)
Aug 29, 2023 5.904 5.975 5.904 5.966 332,184 +0.05(+0.90%)
Aug 28, 2023 5.869 5.940 5.833 5.913 597,589 +0.04(+0.61%)
Aug 25, 2023 5.913 5.913 5.842 5.877 188,008 +0.01(+0.15%)
Aug 24, 2023 5.940 5.965 5.851 5.869 114,767 -0.06(-1.05%)
Aug 23, 2023 5.815 5.931 5.815 5.931 102,271 +0.11(+1.83%)
Aug 22, 2023 5.904 5.904 5.796 5.824 90,883 +0.00(+0.00%)
Aug 21, 2023 5.931 5.931 5.815 5.824 156,363 -0.11(-1.80%)
Aug 18, 2023 5.895 5.931 5.797 5.931 198,821 +0.03(+0.45%)
Aug 17, 2023 5.993 6.030 5.877 5.904 139,137 -0.09(-1.49%)
Aug 16, 2023 6.082 6.136 5.966 5.993 83,591 -0.09(-1.46%)
Aug 15, 2023 6.171 6.171 6.047 6.082 46,525 -0.06(-1.01%)
Aug 14, 2023 6.180 6.184 6.082 6.145 102,792 +0.03(+0.44%)
Aug 11, 2023 6.251 6.251 6.082 6.118 157,460 -0.12(-2.00%)
Aug 10, 2023 6.278 6.358 6.243 6.243 52,461 -0.05(-0.85%)
Aug 09, 2023 6.341 6.349 6.284 6.296 66,385 -0.04(-0.70%)
Aug 08, 2023 6.269 6.367 6.278 6.341 99,683 +0.08(+1.28%)
Aug 07, 2023 6.305 6.318 6.243 6.260 60,381 -0.02(-0.28%)
Aug 04, 2023 6.243 6.349 6.234 6.278 89,025 +0.05(+0.86%)
Aug 03, 2023 6.314 6.336 6.171 6.225 101,914 -0.10(-1.55%)
Aug 02, 2023 6.385 6.416 6.305 6.323 78,109 -0.08(-1.25%)
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.