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

Ellington Credit Company Common Shares of Beneficial Interest (NY:EARN)

5.580 -0.040 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2025 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 (%)
Jun 02, 2025 5.600 5.640 5.530 5.580 358,206 -0.04(-0.71%)
May 30, 2025 5.640 5.650 5.560 5.620 336,721 -0.03(-0.53%)
May 29, 2025 5.620 5.660 5.551 5.650 370,451 +0.06(+1.06%)
May 28, 2025 5.620 5.660 5.591 5.591 373,976 -0.06(-1.05%)
May 27, 2025 5.561 5.660 5.481 5.650 582,162 +0.15(+2.69%)
May 23, 2025 5.433 5.566 5.433 5.502 359,791 +0.04(+0.72%)
May 22, 2025 5.394 5.502 5.256 5.463 441,178 +0.07(+1.28%)
May 21, 2025 5.482 5.601 5.379 5.394 440,220 -0.12(-2.15%)
May 20, 2025 5.571 5.571 5.487 5.512 416,486 -0.03(-0.53%)
May 19, 2025 5.591 5.620 5.522 5.542 339,602 -0.08(-1.40%)
May 16, 2025 5.561 5.620 5.551 5.620 288,383 +0.06(+1.06%)
May 15, 2025 5.512 5.561 5.482 5.561 261,836 +0.08(+1.44%)
May 14, 2025 5.542 5.556 5.465 5.482 273,720 -0.04(-0.71%)
May 13, 2025 5.492 5.532 5.473 5.522 348,438 +0.10(+1.82%)
May 12, 2025 5.374 5.453 5.325 5.423 383,788 +0.13(+2.42%)
May 09, 2025 5.364 5.403 5.275 5.295 351,561 -0.03(-0.56%)
May 08, 2025 5.344 5.403 5.256 5.325 473,871 +0.00(+0.00%)
May 07, 2025 5.285 5.364 5.265 5.325 250,137 +0.08(+1.50%)
May 06, 2025 5.187 5.320 5.187 5.246 266,081 +0.02(+0.38%)
May 05, 2025 5.325 5.325 5.196 5.226 320,736 -0.10(-1.85%)
May 02, 2025 5.354 5.403 5.295 5.325 329,738 +0.04(+0.75%)
May 01, 2025 5.364 5.433 5.285 5.285 445,277 -0.10(-1.83%)
Apr 30, 2025 5.443 5.476 5.364 5.384 476,016 -0.07(-1.27%)
Apr 29, 2025 5.550 5.550 5.385 5.453 756,658 -0.08(-1.41%)
Apr 28, 2025 5.492 5.560 5.463 5.531 557,324 +0.07(+1.25%)
Apr 25, 2025 5.394 5.463 5.346 5.463 509,082 +0.13(+2.37%)
Apr 24, 2025 5.326 5.424 5.317 5.336 495,948 +0.05(+0.92%)
Apr 23, 2025 5.394 5.394 5.278 5.288 455,067 +0.01(+0.18%)
Apr 22, 2025 5.190 5.307 5.171 5.278 405,280 +0.16(+3.04%)
Apr 21, 2025 5.132 5.151 5.015 5.122 405,915 -0.07(-1.31%)
Apr 17, 2025 5.006 5.200 5.006 5.190 603,740 +0.18(+3.69%)
Apr 16, 2025 4.977 5.025 4.908 5.006 375,853 +0.03(+0.59%)
Apr 15, 2025 4.928 5.049 4.879 4.977 517,109 +0.05(+0.99%)
Apr 14, 2025 4.753 4.938 4.753 4.928 747,909 +0.27(+5.85%)
Apr 11, 2025 4.510 4.665 4.442 4.656 553,883 +0.20(+4.59%)
Apr 10, 2025 4.597 4.612 4.364 4.452 725,618 -0.17(-3.78%)
Apr 09, 2025 4.374 4.680 4.204 4.627 1,550,856 +0.21(+4.85%)
Apr 08, 2025 4.675 4.753 4.384 4.413 1,243,458 -0.07(-1.52%)
Apr 07, 2025 4.452 4.695 4.248 4.481 1,586,565 -0.13(-2.74%)
Apr 04, 2025 4.908 4.908 4.607 4.607 1,830,396 -0.36(-7.24%)
Apr 03, 2025 5.054 5.113 4.962 4.967 1,962,326 -0.16(-3.04%)
Apr 02, 2025 5.346 5.346 5.122 5.122 2,675,269 -0.22(-4.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.