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 (%)
Nov 30, 2020 8.303 8.303 7.938 7.951 75,257 -0.35(-4.24%)
Nov 27, 2020 8.264 8.303 8.101 8.303 64,134 +0.14(+1.76%)
Nov 25, 2020 8.127 8.167 7.955 8.160 64,287 +0.03(+0.40%)
Nov 24, 2020 8.075 8.160 7.978 8.127 130,661 +0.27(+3.40%)
Nov 23, 2020 7.841 7.958 7.789 7.860 57,584 +0.08(+1.01%)
Nov 20, 2020 7.730 7.815 7.723 7.782 62,753 +0.03(+0.34%)
Nov 19, 2020 7.834 7.834 7.580 7.756 82,417 -0.05(-0.58%)
Nov 18, 2020 7.808 7.991 7.795 7.802 45,341 -0.01(-0.08%)
Nov 17, 2020 7.560 7.880 7.560 7.808 93,566 +0.16(+2.13%)
Nov 16, 2020 7.593 7.730 7.560 7.645 171,294 +0.10(+1.30%)
Nov 13, 2020 7.560 7.626 7.519 7.547 60,144 +0.08(+1.14%)
Nov 12, 2020 7.684 7.684 7.352 7.463 111,209 -0.22(-2.88%)
Nov 11, 2020 7.443 7.743 7.274 7.684 193,025 +0.23(+3.15%)
Nov 10, 2020 7.352 7.469 7.300 7.450 223,059 +0.20(+2.70%)
Nov 09, 2020 7.463 7.528 7.254 7.254 114,385 +0.05(+0.72%)
Nov 06, 2020 7.410 7.410 7.202 7.202 30,993 -0.19(-2.56%)
Nov 05, 2020 7.358 7.463 7.313 7.391 63,792 +0.14(+1.89%)
Nov 04, 2020 7.189 7.319 7.098 7.254 41,650 +0.08(+1.09%)
Nov 03, 2020 7.124 7.280 7.117 7.176 54,372 +0.10(+1.47%)
Nov 02, 2020 7.026 7.143 6.980 7.072 37,058 +0.14(+2.07%)
Oct 30, 2020 7.169 7.169 6.883 6.928 88,069 -0.21(-2.92%)
Oct 29, 2020 7.104 7.137 6.980 7.137 76,166 -0.01(-0.09%)
Oct 28, 2020 7.202 7.248 7.039 7.143 65,927 -0.05(-0.63%)
Oct 27, 2020 7.313 7.371 7.169 7.189 43,456 -0.08(-1.08%)
Oct 26, 2020 7.430 7.495 7.202 7.267 83,072 -0.17(-2.28%)
Oct 23, 2020 7.430 7.502 7.397 7.437 27,771 +0.04(+0.53%)
Oct 22, 2020 7.352 7.424 7.352 7.397 41,559 +0.08(+1.16%)
Oct 21, 2020 7.352 7.352 7.287 7.313 39,819 -0.01(-0.09%)
Oct 20, 2020 7.254 7.319 7.228 7.319 39,599 +0.08(+1.17%)
Oct 19, 2020 7.352 7.352 7.228 7.235 37,472 -0.08(-1.16%)
Oct 16, 2020 7.300 7.482 7.254 7.319 55,695 +0.00(+0.00%)
Oct 15, 2020 7.339 7.339 7.261 7.319 35,401 -0.07(-0.97%)
Oct 14, 2020 7.397 7.502 7.355 7.391 31,562 +0.06(+0.80%)
Oct 13, 2020 7.365 7.365 7.254 7.332 23,643 -0.03(-0.44%)
Oct 12, 2020 7.339 7.365 7.274 7.365 19,812 +0.04(+0.53%)
Oct 09, 2020 7.521 7.521 7.287 7.326 36,056 -0.11(-1.49%)
Oct 08, 2020 7.319 7.463 7.221 7.437 73,269 +0.18(+2.52%)
Oct 07, 2020 7.215 7.267 7.104 7.254 56,095 +0.08(+1.09%)
Oct 06, 2020 7.326 7.373 7.150 7.176 116,395 -0.13(-1.78%)
Oct 05, 2020 7.339 7.339 7.248 7.306 34,638 +0.00(+0.00%)
Oct 02, 2020 7.156 7.332 7.130 7.306 40,198 +0.06(+0.81%)
Oct 01, 2020 7.267 7.274 7.104 7.248 89,939 +0.01(+0.18%)
Sep 30, 2020 7.306 7.352 7.202 7.235 50,578 -0.07(-0.89%)
Sep 29, 2020 7.378 7.384 7.215 7.300 64,642 -0.07(-0.97%)
Sep 28, 2020 7.282 7.499 7.251 7.371 120,790 +0.16(+2.20%)
Sep 25, 2020 7.022 7.244 7.022 7.212 69,967 +0.19(+2.72%)
Sep 24, 2020 7.028 7.174 6.901 7.022 79,580 +0.01(+0.18%)
Sep 23, 2020 7.066 7.270 6.945 7.009 181,710 -0.08(-1.08%)
Sep 22, 2020 7.251 7.257 7.066 7.085 108,900 -0.10(-1.33%)
Sep 21, 2020 7.441 7.467 7.136 7.181 158,397 -0.32(-4.24%)
Sep 18, 2020 7.594 7.626 7.486 7.499 170,594 -0.04(-0.59%)
Sep 17, 2020 7.505 7.600 7.492 7.543 62,998 -0.01(-0.17%)
Sep 16, 2020 7.441 7.600 7.441 7.556 161,377 +0.16(+2.15%)
Sep 15, 2020 7.480 7.572 7.365 7.397 266,543 -0.07(-0.94%)
Sep 14, 2020 7.212 7.588 7.187 7.467 254,961 +0.33(+4.63%)
Sep 11, 2020 7.238 7.251 7.022 7.136 71,853 -0.06(-0.88%)
Sep 10, 2020 7.289 7.289 7.174 7.200 59,019 -0.06(-0.88%)
Sep 09, 2020 7.263 7.327 7.219 7.263 73,434 +0.02(+0.26%)
Sep 08, 2020 7.238 7.314 7.136 7.244 93,408 +0.04(+0.62%)
Sep 04, 2020 7.460 7.467 7.168 7.200 97,010 -0.17(-2.25%)
Sep 03, 2020 7.200 7.390 7.181 7.365 228,229 +0.15(+2.03%)
Sep 02, 2020 7.263 7.301 7.181 7.219 76,608 -0.03(-0.35%)
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.