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

Ellington Credit Company (NY: EARN )

6.960 +0.010 (+0.14%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 10, 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 8.304 8.304 7.939 7.952 75,251 -0.35(-4.24%)
Nov 27, 2020 8.265 8.304 8.102 8.304 64,128 +0.14(+1.76%)
Nov 25, 2020 8.128 8.167 7.955 8.161 64,282 +0.03(+0.40%)
Nov 24, 2020 8.076 8.161 7.978 8.128 130,650 +0.27(+3.40%)
Nov 23, 2020 7.841 7.959 7.789 7.861 57,579 +0.08(+1.01%)
Nov 20, 2020 7.731 7.815 7.724 7.783 62,748 +0.03(+0.34%)
Nov 19, 2020 7.835 7.835 7.581 7.757 82,410 -0.05(-0.58%)
Nov 18, 2020 7.809 7.991 7.796 7.802 45,338 -0.01(-0.08%)
Nov 17, 2020 7.561 7.880 7.561 7.809 93,559 +0.16(+2.13%)
Nov 16, 2020 7.594 7.731 7.561 7.646 171,280 +0.10(+1.30%)
Nov 13, 2020 7.561 7.626 7.520 7.548 60,139 +0.08(+1.14%)
Nov 12, 2020 7.685 7.685 7.352 7.463 111,200 -0.22(-2.88%)
Nov 11, 2020 7.444 7.744 7.274 7.685 193,009 +0.23(+3.15%)
Nov 10, 2020 7.352 7.470 7.300 7.450 223,040 +0.20(+2.70%)
Nov 09, 2020 7.463 7.528 7.255 7.255 114,376 +0.05(+0.72%)
Nov 06, 2020 7.411 7.411 7.203 7.203 30,990 -0.19(-2.56%)
Nov 05, 2020 7.359 7.463 7.313 7.392 63,786 +0.14(+1.89%)
Nov 04, 2020 7.189 7.320 7.098 7.255 41,646 +0.08(+1.09%)
Nov 03, 2020 7.124 7.281 7.118 7.176 54,368 +0.10(+1.47%)
Nov 02, 2020 7.027 7.144 6.981 7.072 37,055 +0.14(+2.07%)
Oct 30, 2020 7.170 7.170 6.883 6.929 88,062 -0.21(-2.92%)
Oct 29, 2020 7.105 7.137 6.981 7.137 76,159 -0.01(-0.09%)
Oct 28, 2020 7.203 7.248 7.040 7.144 65,922 -0.05(-0.63%)
Oct 27, 2020 7.313 7.372 7.170 7.189 43,452 -0.08(-1.08%)
Oct 26, 2020 7.431 7.496 7.203 7.268 83,065 -0.17(-2.28%)
Oct 23, 2020 7.431 7.502 7.398 7.437 27,768 +0.04(+0.53%)
Oct 22, 2020 7.352 7.424 7.352 7.398 41,556 +0.08(+1.16%)
Oct 21, 2020 7.352 7.352 7.287 7.313 39,816 -0.01(-0.09%)
Oct 20, 2020 7.255 7.320 7.229 7.320 39,595 +0.08(+1.17%)
Oct 19, 2020 7.352 7.352 7.229 7.235 37,469 -0.08(-1.16%)
Oct 16, 2020 7.300 7.483 7.255 7.320 55,690 +0.00(+0.00%)
Oct 15, 2020 7.339 7.339 7.261 7.320 35,398 -0.07(-0.97%)
Oct 14, 2020 7.398 7.502 7.356 7.392 31,559 +0.06(+0.80%)
Oct 13, 2020 7.365 7.365 7.255 7.333 23,641 -0.03(-0.44%)
Oct 12, 2020 7.339 7.365 7.274 7.365 19,810 +0.04(+0.53%)
Oct 09, 2020 7.522 7.522 7.287 7.326 36,053 -0.11(-1.49%)
Oct 08, 2020 7.320 7.463 7.222 7.437 73,263 +0.18(+2.52%)
Oct 07, 2020 7.216 7.268 7.105 7.255 56,091 +0.08(+1.09%)
Oct 06, 2020 7.326 7.373 7.150 7.176 116,386 -0.13(-1.78%)
Oct 05, 2020 7.339 7.339 7.248 7.307 34,635 +0.00(+0.00%)
Oct 02, 2020 7.157 7.333 7.131 7.307 40,195 +0.06(+0.81%)
Oct 01, 2020 7.268 7.274 7.105 7.248 89,932 +0.01(+0.18%)
Sep 30, 2020 7.307 7.352 7.203 7.235 50,574 -0.07(-0.89%)
Sep 29, 2020 7.379 7.385 7.216 7.300 64,636 -0.07(-0.97%)
Sep 28, 2020 7.283 7.499 7.251 7.372 120,779 +0.16(+2.20%)
Sep 25, 2020 7.022 7.245 7.022 7.213 69,961 +0.19(+2.72%)
Sep 24, 2020 7.029 7.175 6.901 7.022 79,573 +0.01(+0.18%)
Sep 23, 2020 7.067 7.270 6.946 7.009 181,694 -0.08(-1.08%)
Sep 22, 2020 7.251 7.258 7.067 7.086 108,891 -0.10(-1.33%)
Sep 21, 2020 7.442 7.467 7.137 7.181 158,384 -0.32(-4.24%)
Sep 18, 2020 7.595 7.626 7.487 7.499 170,579 -0.04(-0.59%)
Sep 17, 2020 7.506 7.601 7.493 7.544 62,993 -0.01(-0.17%)
Sep 16, 2020 7.442 7.601 7.442 7.556 161,363 +0.16(+2.15%)
Sep 15, 2020 7.480 7.572 7.366 7.397 266,521 -0.07(-0.94%)
Sep 14, 2020 7.213 7.588 7.188 7.467 254,940 +0.33(+4.63%)
Sep 11, 2020 7.238 7.251 7.022 7.137 71,847 -0.06(-0.88%)
Sep 10, 2020 7.289 7.289 7.175 7.200 59,014 -0.06(-0.88%)
Sep 09, 2020 7.264 7.327 7.219 7.264 73,427 +0.02(+0.26%)
Sep 08, 2020 7.238 7.315 7.137 7.245 93,400 +0.04(+0.62%)
Sep 04, 2020 7.461 7.467 7.168 7.200 97,002 -0.17(-2.25%)
Sep 03, 2020 7.200 7.391 7.181 7.366 228,210 +0.15(+2.03%)
Sep 02, 2020 7.264 7.302 7.181 7.219 76,602 -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.