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

Ellington Credit Company (NY: EARN )

6.725 +0.075 (+1.13%)
Streaming Delayed Price Updated: 10:31 AM EST, Nov 22, 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 21, 2024 6.600 6.660 6.550 6.650 238,207 +0.08(+1.22%)
Nov 20, 2024 6.660 6.670 6.515 6.570 341,231 -0.08(-1.20%)
Nov 19, 2024 6.560 6.680 6.510 6.650 376,911 +0.08(+1.22%)
Nov 18, 2024 6.470 6.580 6.430 6.570 419,116 +0.11(+1.70%)
Nov 15, 2024 6.330 6.500 6.330 6.460 688,635 +0.13(+2.05%)
Nov 14, 2024 6.360 6.380 6.305 6.330 363,274 -0.04(-0.63%)
Nov 13, 2024 6.550 6.560 6.260 6.370 872,492 -0.12(-1.85%)
Nov 12, 2024 6.560 6.600 6.470 6.490 355,962 -0.13(-1.96%)
Nov 11, 2024 6.660 6.680 6.540 6.620 346,525 +0.00(+0.00%)
Nov 08, 2024 6.380 6.640 6.380 6.620 451,482 +0.21(+3.28%)
Nov 07, 2024 6.370 6.490 6.370 6.410 383,844 +0.04(+0.63%)
Nov 06, 2024 6.600 6.600 6.250 6.370 771,169 -0.14(-2.15%)
Nov 05, 2024 6.380 6.525 6.330 6.510 494,703 +0.12(+1.88%)
Nov 04, 2024 6.450 6.450 6.360 6.390 364,240 -0.05(-0.78%)
Nov 01, 2024 6.540 6.555 6.430 6.440 546,102 -0.10(-1.53%)
Oct 31, 2024 6.560 6.590 6.430 6.540 458,539 -0.11(-1.65%)
Oct 30, 2024 6.650 6.700 6.610 6.650 644,402 +0.01(+0.15%)
Oct 29, 2024 6.790 6.840 6.600 6.640 751,499 -0.15(-2.21%)
Oct 28, 2024 6.890 6.893 6.790 6.790 516,483 -0.07(-1.02%)
Oct 25, 2024 7.110 7.110 6.850 6.860 583,043 -0.08(-1.15%)
Oct 24, 2024 7.020 7.020 6.910 6.940 349,743 -0.05(-0.72%)
Oct 23, 2024 7.020 7.020 6.960 6.990 419,075 -0.03(-0.43%)
Oct 22, 2024 6.980 7.030 6.970 7.020 157,068 +0.03(+0.43%)
Oct 21, 2024 7.020 7.040 6.970 6.990 192,910 -0.04(-0.57%)
Oct 18, 2024 6.980 7.040 6.975 7.030 217,647 +0.06(+0.86%)
Oct 17, 2024 6.980 6.994 6.925 6.970 167,734 -0.01(-0.14%)
Oct 16, 2024 6.890 7.000 6.875 6.980 355,492 +0.13(+1.90%)
Oct 15, 2024 6.740 6.880 6.730 6.850 253,099 +0.11(+1.63%)
Oct 14, 2024 6.750 6.770 6.735 6.740 239,328 +0.00(+0.00%)
Oct 11, 2024 6.750 6.770 6.720 6.740 221,160 +0.00(+0.00%)
Oct 10, 2024 6.690 6.760 6.690 6.740 263,237 +0.03(+0.45%)
Oct 09, 2024 6.720 6.755 6.700 6.710 254,542 -0.02(-0.30%)
Oct 08, 2024 6.700 6.740 6.670 6.730 355,045 +0.03(+0.45%)
Oct 07, 2024 6.770 6.786 6.690 6.700 391,783 -0.07(-1.03%)
Oct 04, 2024 6.780 6.820 6.740 6.770 472,218 +0.02(+0.30%)
Oct 03, 2024 6.840 6.860 6.740 6.750 528,379 -0.10(-1.46%)
Oct 02, 2024 6.880 6.900 6.840 6.850 333,924 -0.01(-0.15%)
Oct 01, 2024 6.960 6.970 6.850 6.860 475,872 -0.12(-1.72%)
Sep 30, 2024 6.950 6.980 6.930 6.980 431,408 +0.07(+1.01%)
Sep 27, 2024 6.910 6.930 6.880 6.910 409,793 +0.02(+0.29%)
Sep 26, 2024 6.880 6.910 6.861 6.890 348,586 +0.05(+0.72%)
Sep 25, 2024 6.950 6.954 6.841 6.841 430,395 -0.08(-1.14%)
Sep 24, 2024 6.930 6.979 6.920 6.920 407,097 -0.02(-0.28%)
Sep 23, 2024 6.940 6.984 6.930 6.940 323,715 +0.01(+0.14%)
Sep 20, 2024 6.959 7.029 6.930 6.930 554,197 +0.00(+0.00%)
Sep 19, 2024 6.920 7.008 6.870 6.930 595,340 +0.09(+1.30%)
Sep 18, 2024 6.880 6.930 6.841 6.841 449,010 -0.06(-0.86%)
Sep 17, 2024 6.920 6.930 6.861 6.900 460,053 +0.02(+0.29%)
Sep 16, 2024 6.920 6.940 6.861 6.880 451,800 -0.02(-0.29%)
Sep 13, 2024 6.880 6.905 6.821 6.900 360,310 +0.07(+1.01%)
Sep 12, 2024 6.841 6.875 6.811 6.831 293,822 +0.00(+0.00%)
Sep 11, 2024 6.841 6.861 6.772 6.831 346,135 +0.00(+0.00%)
Sep 10, 2024 6.811 6.870 6.781 6.831 317,649 +0.05(+0.73%)
Sep 09, 2024 6.732 6.811 6.732 6.781 310,539 +0.05(+0.73%)
Sep 06, 2024 6.732 6.768 6.683 6.732 267,927 -0.01(-0.15%)
Sep 05, 2024 6.762 6.791 6.722 6.742 313,505 -0.03(-0.44%)
Sep 04, 2024 6.801 6.851 6.732 6.772 385,928 -0.04(-0.58%)
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.