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, 2021 8.093 8.144 7.750 7.801 655,179 -0.35(-4.29%)
Nov 29, 2021 8.311 8.370 8.078 8.151 331,586 -0.08(-0.97%)
Nov 26, 2021 8.238 8.275 8.029 8.231 297,104 -0.04(-0.52%)
Nov 24, 2021 8.267 8.311 8.238 8.275 211,762 +0.01(+0.17%)
Nov 23, 2021 8.376 8.376 8.188 8.260 270,931 -0.09(-1.12%)
Nov 22, 2021 8.491 8.491 8.347 8.354 299,700 -0.12(-1.45%)
Nov 19, 2021 8.491 8.499 8.441 8.477 119,480 -0.08(-0.93%)
Nov 18, 2021 8.593 8.556 8.484 8.556 278,484 -0.01(-0.17%)
Nov 17, 2021 8.556 8.571 8.499 8.571 166,733 -0.01(-0.08%)
Nov 16, 2021 8.564 8.607 8.528 8.578 154,605 +0.01(+0.08%)
Nov 15, 2021 8.571 8.672 8.542 8.571 144,591 -0.01(-0.17%)
Nov 12, 2021 8.593 8.629 8.549 8.585 137,778 -0.03(-0.34%)
Nov 11, 2021 8.621 8.658 8.593 8.614 146,697 -0.02(-0.25%)
Nov 10, 2021 8.600 8.636 170,021 +0.03(+0.34%)
Nov 09, 2021 8.672 8.679 8.600 8.607 194,915 +0.01(+0.08%)
Nov 08, 2021 8.672 8.708 8.593 8.600 447,850 -0.13(-1.49%)
Nov 05, 2021 8.759 8.817 8.730 8.730 246,313 +0.04(+0.50%)
Nov 04, 2021 8.744 8.817 8.665 8.687 404,188 -0.07(-0.83%)
Nov 03, 2021 8.744 8.831 8.685 8.759 430,711 -0.09(-0.98%)
Nov 02, 2021 8.874 8.874 8.752 8.846 374,936 +0.04(+0.41%)
Nov 01, 2021 8.802 8.889 8.766 8.809 193,153 +0.04(+0.41%)
Oct 29, 2021 8.788 8.809 8.715 8.773 231,359 -0.02(-0.25%)
Oct 28, 2021 8.838 8.860 8.679 8.795 255,889 -0.04(-0.41%)
Oct 27, 2021 8.831 8.860 8.781 8.831 183,885 +0.02(+0.24%)
Oct 26, 2021 8.888 8.810 8.810 350,746 -0.05(-0.57%)
Oct 25, 2021 8.838 8.917 8.817 8.860 368,039 +0.02(+0.24%)
Oct 22, 2021 8.824 8.838 8.767 8.838 174,189 +0.01(+0.16%)
Oct 21, 2021 8.838 8.906 8.781 8.824 408,549 +0.01(+0.08%)
Oct 20, 2021 8.781 8.881 8.759 8.817 464,843 +0.05(+0.57%)
Oct 19, 2021 8.781 8.874 8.716 8.767 607,974 +0.09(+0.99%)
Oct 18, 2021 8.709 8.767 8.566 8.681 905,255 +0.22(+2.54%)
Oct 15, 2021 8.516 8.552 8.465 8.465 131,891 -0.02(-0.25%)
Oct 14, 2021 8.487 8.508 8.458 8.487 81,119 +0.04(+0.51%)
Oct 13, 2021 8.465 8.487 8.351 8.444 178,685 -0.02(-0.25%)
Oct 12, 2021 8.465 8.572 8.401 8.465 244,042 +0.09(+1.11%)
Oct 11, 2021 8.394 8.501 8.372 8.372 152,346 -0.01(-0.17%)
Oct 08, 2021 8.179 8.420 8.179 8.387 189,003 +0.26(+3.17%)
Oct 07, 2021 8.200 8.243 8.129 8.129 67,400 -0.06(-0.70%)
Oct 06, 2021 8.150 8.200 8.071 8.186 54,377 +0.01(+0.09%)
Oct 05, 2021 8.164 8.245 8.143 8.179 82,673 +0.04(+0.44%)
Oct 04, 2021 8.064 8.207 8.064 8.143 114,895 +0.11(+1.34%)
Oct 01, 2021 8.014 8.122 7.978 8.035 91,902 +0.04(+0.45%)
Sep 30, 2021 8.064 8.127 8.000 8.000 126,402 -0.05(-0.62%)
Sep 29, 2021 8.035 8.129 7.885 8.050 188,971 -0.06(-0.71%)
Sep 28, 2021 8.240 8.247 8.093 8.107 223,055 -0.12(-1.44%)
Sep 27, 2021 8.198 8.288 8.177 8.226 151,505 +0.00(+0.00%)
Sep 24, 2021 8.205 8.351 8.205 8.226 195,911 +0.03(+0.43%)
Sep 23, 2021 8.226 8.226 8.163 8.191 150,116 +0.06(+0.77%)
Sep 22, 2021 8.135 8.205 8.086 8.128 170,049 +0.04(+0.52%)
Sep 21, 2021 8.023 8.128 7.977 8.086 116,922 +0.14(+1.76%)
Sep 20, 2021 7.919 8.016 7.919 7.946 190,150 -0.08(-0.96%)
Sep 17, 2021 8.016 8.114 7.981 8.023 393,609 +0.05(+0.61%)
Sep 16, 2021 7.981 8.055 7.926 7.974 147,799 +0.01(+0.18%)
Sep 15, 2021 7.926 7.960 7.884 7.960 141,007 +0.07(+0.88%)
Sep 14, 2021 8.030 8.030 7.863 7.891 103,972 -0.03(-0.44%)
Sep 13, 2021 7.891 7.933 7.842 7.926 112,502 +0.03(+0.44%)
Sep 10, 2021 7.919 7.919 7.821 7.891 75,520 -0.01(-0.09%)
Sep 09, 2021 7.891 7.988 7.891 7.898 91,769 -0.01(-0.18%)
Sep 08, 2021 7.960 7.988 7.891 7.912 96,585 -0.05(-0.61%)
Sep 07, 2021 8.002 8.030 7.946 7.960 87,637 -0.02(-0.26%)
Sep 03, 2021 8.037 8.037 7.974 7.981 79,060 -0.04(-0.52%)
Sep 02, 2021 8.093 8.093 8.009 8.023 161,997 -0.08(-0.95%)
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.