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

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 7.390 7.436 7.284 7.317 50,005 -0.07(-0.89%)
Sep 29, 2020 7.462 7.469 7.298 7.383 63,909 -0.07(-0.97%)
Sep 28, 2020 7.366 7.585 7.334 7.456 119,421 +0.16(+2.20%)
Sep 25, 2020 7.102 7.327 7.102 7.295 69,174 +0.19(+2.72%)
Sep 24, 2020 7.108 7.256 6.980 7.102 78,678 +0.01(+0.18%)
Sep 23, 2020 7.147 7.353 7.025 7.089 179,651 -0.08(-1.08%)
Sep 22, 2020 7.334 7.340 7.147 7.166 107,666 -0.10(-1.33%)
Sep 21, 2020 7.527 7.552 7.218 7.263 156,602 -0.32(-4.24%)
Sep 18, 2020 7.681 7.713 7.572 7.585 168,660 -0.05(-0.59%)
Sep 17, 2020 7.591 7.687 7.578 7.630 62,284 -0.01(-0.17%)
Sep 16, 2020 7.527 7.687 7.527 7.642 159,548 +0.16(+2.15%)
Sep 15, 2020 7.565 7.659 7.449 7.482 263,523 -0.07(-0.94%)
Sep 14, 2020 7.295 7.675 7.269 7.552 252,072 +0.33(+4.63%)
Sep 11, 2020 7.321 7.334 7.102 7.218 71,039 -0.06(-0.88%)
Sep 10, 2020 7.372 7.372 7.256 7.282 58,350 -0.06(-0.88%)
Sep 09, 2020 7.347 7.411 7.301 7.347 72,601 +0.02(+0.26%)
Sep 08, 2020 7.321 7.398 7.218 7.327 92,350 +0.05(+0.62%)
Sep 04, 2020 7.546 7.552 7.250 7.282 95,911 -0.17(-2.25%)
Sep 03, 2020 7.282 7.475 7.263 7.449 225,643 +0.15(+2.03%)
Sep 02, 2020 7.347 7.385 7.263 7.301 75,740 -0.03(-0.35%)
Sep 01, 2020 7.141 7.359 7.134 7.327 85,591 +0.02(+0.26%)
Aug 31, 2020 7.501 7.520 7.298 7.308 111,463 -0.15(-2.07%)
Aug 28, 2020 7.269 7.520 7.199 7.462 108,191 +0.24(+3.39%)
Aug 27, 2020 7.379 7.398 7.186 7.218 98,354 -0.14(-1.92%)
Aug 26, 2020 7.417 7.417 7.321 7.359 50,767 -0.03(-0.44%)
Aug 25, 2020 7.398 7.437 7.269 7.392 148,015 -0.01(-0.09%)
Aug 24, 2020 7.173 7.469 7.057 7.398 137,964 +0.30(+4.26%)
Aug 21, 2020 7.108 7.154 7.051 7.096 135,395 +0.00(+0.00%)
Aug 20, 2020 7.070 7.173 7.063 7.096 36,864 -0.02(-0.27%)
Aug 19, 2020 7.044 7.218 7.044 7.115 93,338 +0.03(+0.36%)
Aug 18, 2020 7.006 7.134 6.961 7.089 88,410 +0.05(+0.73%)
Aug 17, 2020 7.025 7.063 6.954 7.038 75,961 -0.01(-0.09%)
Aug 14, 2020 7.025 7.108 6.928 7.044 77,257 +0.04(+0.55%)
Aug 13, 2020 6.883 7.012 6.864 7.006 111,268 +0.05(+0.74%)
Aug 12, 2020 7.141 7.154 6.909 6.954 125,536 -0.10(-1.46%)
Aug 11, 2020 7.314 7.353 7.031 7.057 137,745 -0.19(-2.66%)
Aug 10, 2020 7.121 7.295 7.121 7.250 130,731 +0.18(+2.55%)
Aug 07, 2020 7.070 7.099 6.935 7.070 108,502 -0.01(-0.09%)
Aug 06, 2020 7.237 7.237 6.989 7.076 121,616 -0.14(-1.87%)
Aug 05, 2020 7.186 7.237 7.047 7.211 197,854 +0.14(+2.00%)
Aug 04, 2020 7.141 7.141 6.993 7.070 97,852 -0.06(-0.90%)
Aug 03, 2020 7.141 7.160 7.044 7.134 154,877 +0.03(+0.36%)
Jul 31, 2020 7.237 7.237 6.948 7.108 114,098 -0.10(-1.34%)
Jul 30, 2020 7.063 7.231 6.967 7.205 134,726 +0.12(+1.63%)
Jul 29, 2020 7.012 7.089 6.954 7.089 72,818 +0.12(+1.66%)
Jul 28, 2020 6.748 7.009 6.748 6.973 105,740 +0.17(+2.46%)
Jul 27, 2020 6.755 6.813 6.677 6.806 52,417 +0.10(+1.44%)
Jul 24, 2020 6.800 6.851 6.639 6.710 85,029 -0.10(-1.51%)
Jul 23, 2020 6.877 6.935 6.793 6.813 82,598 -0.08(-1.12%)
Jul 22, 2020 6.928 6.961 6.838 6.890 113,245 -0.02(-0.28%)
Jul 21, 2020 6.716 6.909 6.716 6.909 127,112 +0.19(+2.87%)
Jul 20, 2020 6.716 6.723 6.568 6.716 96,065 +0.05(+0.68%)
Jul 17, 2020 6.665 6.729 6.594 6.671 114,254 -0.01(-0.19%)
Jul 16, 2020 6.542 6.755 6.542 6.684 118,483 +0.09(+1.37%)
Jul 15, 2020 6.504 6.703 6.504 6.594 198,541 +0.19(+3.02%)
Jul 14, 2020 6.253 6.439 6.238 6.401 92,325 +0.15(+2.37%)
Jul 13, 2020 6.375 6.375 6.195 6.253 123,037 -0.06(-1.02%)
Jul 10, 2020 6.195 6.337 6.195 6.317 152,028 +0.09(+1.45%)
Jul 09, 2020 6.491 6.491 6.008 6.227 373,594 -0.23(-3.59%)
Jul 08, 2020 6.356 6.497 6.272 6.459 179,750 +0.10(+1.52%)
Jul 07, 2020 6.517 6.517 6.356 6.362 132,382 -0.18(-2.75%)
Jul 06, 2020 6.472 6.562 6.349 6.542 174,560 +0.10(+1.60%)
Jul 02, 2020 6.530 6.613 6.439 6.439 201,460 -0.08(-1.28%)
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.