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

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2024 5.774 5.862 5.747 5.813 172,268 +0.06(+1.02%)
Feb 28, 2024 5.793 5.813 5.745 5.754 233,106 -0.03(-0.51%)
Feb 27, 2024 5.851 5.861 5.745 5.784 282,334 -0.04(-0.66%)
Feb 26, 2024 5.851 5.899 5.797 5.822 248,370 -0.04(-0.66%)
Feb 23, 2024 5.793 5.885 5.765 5.861 185,412 +0.06(+1.00%)
Feb 22, 2024 5.764 5.823 5.726 5.803 191,518 +0.04(+0.67%)
Feb 21, 2024 5.755 5.784 5.716 5.764 113,707 +0.00(+0.00%)
Feb 20, 2024 5.745 5.764 5.658 5.764 241,162 +0.06(+1.01%)
Feb 16, 2024 5.668 5.745 5.601 5.707 134,542 +0.03(+0.51%)
Feb 15, 2024 5.562 5.687 5.554 5.678 163,402 +0.16(+2.97%)
Feb 14, 2024 5.456 5.514 5.374 5.514 164,155 +0.09(+1.60%)
Feb 13, 2024 5.533 5.533 5.408 5.427 329,701 -0.19(-3.43%)
Feb 12, 2024 5.504 5.625 5.494 5.620 288,956 +0.13(+2.46%)
Feb 09, 2024 5.514 5.552 5.432 5.485 461,578 -0.02(-0.35%)
Feb 08, 2024 5.398 5.504 5.360 5.504 244,469 +0.15(+2.88%)
Feb 07, 2024 5.620 5.649 5.340 5.350 563,506 -0.29(-5.13%)
Feb 06, 2024 5.716 5.745 5.620 5.639 389,224 -0.08(-1.35%)
Feb 05, 2024 5.861 5.864 5.649 5.716 465,324 -0.16(-2.79%)
Feb 02, 2024 5.822 5.915 5.803 5.880 185,699 +0.01(+0.16%)
Feb 01, 2024 5.822 5.890 5.707 5.870 270,436 +0.10(+1.67%)
Jan 31, 2024 5.813 5.861 5.745 5.774 319,256 -0.04(-0.66%)
Jan 30, 2024 5.890 5.948 5.813 5.813 265,504 -0.13(-2.11%)
Jan 29, 2024 5.938 5.947 5.881 5.938 495,307 +0.05(+0.81%)
Jan 26, 2024 5.900 5.924 5.890 5.890 421,433 +0.03(+0.49%)
Jan 25, 2024 5.890 5.900 5.843 5.862 305,916 +0.01(+0.16%)
Jan 24, 2024 5.843 5.890 5.824 5.852 314,261 +0.01(+0.16%)
Jan 23, 2024 5.814 5.852 5.786 5.843 208,618 +0.05(+0.82%)
Jan 22, 2024 5.852 5.860 5.776 5.795 136,298 -0.02(-0.33%)
Jan 19, 2024 5.824 5.844 5.710 5.814 248,917 +0.02(+0.33%)
Jan 18, 2024 5.852 5.852 5.767 5.795 279,892 -0.03(-0.49%)
Jan 17, 2024 5.795 5.824 5.767 5.824 187,980 -0.02(-0.33%)
Jan 16, 2024 5.824 5.843 5.710 5.843 195,046 +0.02(+0.33%)
Jan 12, 2024 5.852 5.862 5.805 5.824 220,756 +0.00(+0.00%)
Jan 11, 2024 5.824 5.833 5.752 5.824 197,761 +0.00(+0.00%)
Jan 10, 2024 5.833 5.852 5.794 5.824 178,524 -0.01(-0.16%)
Jan 09, 2024 5.814 5.843 5.814 5.833 204,698 +0.00(+0.00%)
Jan 08, 2024 5.795 5.852 5.795 5.833 235,719 +0.05(+0.82%)
Jan 05, 2024 5.757 5.805 5.729 5.786 186,746 +0.03(+0.50%)
Jan 04, 2024 5.700 5.776 5.690 5.757 128,831 +0.05(+0.83%)
Jan 03, 2024 5.757 5.771 5.548 5.710 390,667 -0.05(-0.83%)
Jan 02, 2024 5.767 5.824 5.719 5.757 210,135 -0.08(-1.31%)
Dec 29, 2023 5.900 5.947 5.805 5.833 411,411 -0.13(-2.23%)
Dec 28, 2023 5.995 6.024 5.947 5.966 229,814 -0.05(-0.79%)
Dec 27, 2023 5.995 6.033 5.976 6.014 361,372 +0.03(+0.47%)
Dec 26, 2023 6.033 6.033 5.967 5.986 388,659 +0.03(+0.47%)
Dec 22, 2023 5.948 5.976 5.920 5.958 212,284 +0.03(+0.48%)
Dec 21, 2023 5.995 5.995 5.898 5.929 413,810 +0.00(+0.00%)
Dec 20, 2023 5.967 6.005 5.892 5.929 303,118 -0.03(-0.47%)
Dec 19, 2023 6.005 6.005 5.929 5.958 264,686 +0.05(+0.80%)
Dec 18, 2023 5.939 5.953 5.864 5.911 227,001 -0.02(-0.32%)
Dec 15, 2023 6.023 6.061 5.882 5.929 393,737 -0.04(-0.63%)
Dec 14, 2023 5.873 6.033 5.859 5.967 645,829 +0.21(+3.59%)
Dec 13, 2023 5.695 5.807 5.695 5.760 378,706 +0.03(+0.49%)
Dec 12, 2023 5.732 5.760 5.695 5.732 104,619 +0.00(+0.00%)
Dec 11, 2023 5.732 5.760 5.704 5.732 101,311 +0.01(+0.16%)
Dec 08, 2023 5.751 5.751 5.704 5.723 167,264 +0.01(+0.16%)
Dec 07, 2023 5.666 5.713 5.638 5.713 94,229 +0.06(+1.00%)
Dec 06, 2023 5.685 5.732 5.633 5.657 235,515 -0.03(-0.50%)
Dec 05, 2023 5.779 5.779 5.685 5.685 162,661 -0.08(-1.47%)
Dec 04, 2023 5.704 5.798 5.704 5.770 207,208 +0.06(+0.99%)
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.