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

Ellington Credit Company (NY: EARN )

6.920 -0.010 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 6.930 6.960 6.855 6.920 645,914 -0.01(-0.14%)
Aug 29, 2024 6.930 6.955 6.861 6.930 541,341 +0.01(+0.14%)
Aug 28, 2024 6.970 7.002 6.871 6.920 404,664 -0.05(-0.71%)
Aug 27, 2024 6.930 6.999 6.900 6.970 380,452 +0.05(+0.71%)
Aug 26, 2024 6.920 6.960 6.881 6.920 404,129 +0.01(+0.14%)
Aug 23, 2024 6.821 6.920 6.811 6.910 420,395 +0.13(+1.90%)
Aug 22, 2024 6.821 6.827 6.752 6.782 355,885 -0.03(-0.44%)
Aug 21, 2024 6.841 6.841 6.732 6.811 528,387 +0.00(+0.00%)
Aug 20, 2024 6.871 6.900 6.777 6.811 302,296 -0.06(-0.86%)
Aug 19, 2024 6.940 6.960 6.856 6.871 414,008 -0.06(-0.86%)
Aug 16, 2024 6.881 6.950 6.841 6.930 447,741 +0.05(+0.72%)
Aug 15, 2024 6.920 6.920 6.831 6.881 256,394 +0.01(+0.14%)
Aug 14, 2024 6.960 6.960 6.821 6.871 267,207 -0.04(-0.57%)
Aug 13, 2024 6.713 6.910 6.624 6.910 394,317 +0.27(+4.02%)
Aug 12, 2024 6.742 6.742 6.614 6.643 247,397 -0.09(-1.32%)
Aug 09, 2024 6.673 6.752 6.633 6.732 164,360 +0.06(+0.89%)
Aug 08, 2024 6.663 6.693 6.624 6.673 190,598 +0.04(+0.60%)
Aug 07, 2024 6.673 6.703 6.580 6.633 257,824 +0.03(+0.45%)
Aug 06, 2024 6.525 6.633 6.446 6.604 285,124 +0.16(+2.45%)
Aug 05, 2024 6.584 6.643 6.129 6.446 620,015 -0.39(-5.64%)
Aug 02, 2024 6.821 6.851 6.762 6.831 398,766 -0.03(-0.43%)
Aug 01, 2024 6.979 6.984 6.846 6.861 335,149 -0.08(-1.14%)
Jul 31, 2024 6.930 7.009 6.892 6.940 283,714 +0.04(+0.57%)
Jul 30, 2024 6.939 6.939 6.851 6.900 481,114 -0.04(-0.56%)
Jul 29, 2024 6.920 6.979 6.900 6.939 463,762 +0.05(+0.71%)
Jul 26, 2024 6.920 6.928 6.881 6.891 403,057 +0.02(+0.28%)
Jul 25, 2024 6.900 6.947 6.861 6.871 263,249 -0.04(-0.57%)
Jul 24, 2024 6.920 6.949 6.851 6.910 334,935 +0.00(+0.00%)
Jul 23, 2024 6.959 7.008 6.764 6.910 2,196,098 -0.06(-0.84%)
Jul 22, 2024 6.881 6.979 6.842 6.969 354,732 +0.12(+1.71%)
Jul 19, 2024 6.871 6.910 6.832 6.851 382,134 -0.05(-0.71%)
Jul 18, 2024 6.979 6.988 6.842 6.900 438,536 -0.08(-1.12%)
Jul 17, 2024 6.949 7.037 6.949 6.979 280,471 -0.01(-0.14%)
Jul 16, 2024 6.881 7.018 6.881 6.988 599,441 +0.13(+1.85%)
Jul 15, 2024 6.910 6.939 6.837 6.861 591,585 -0.01(-0.14%)
Jul 12, 2024 6.900 6.920 6.851 6.871 415,343 +0.03(+0.43%)
Jul 11, 2024 6.900 6.949 6.832 6.842 650,237 +0.00(+0.00%)
Jul 10, 2024 6.861 6.900 6.832 6.842 457,960 +0.02(+0.29%)
Jul 09, 2024 6.764 6.910 6.744 6.822 474,759 +0.04(+0.58%)
Jul 08, 2024 6.793 6.842 6.734 6.783 334,227 +0.02(+0.29%)
Jul 05, 2024 6.744 6.812 6.695 6.764 304,553 +0.00(+0.00%)
Jul 03, 2024 6.744 6.803 6.695 6.764 149,225 +0.09(+1.32%)
Jul 02, 2024 6.676 6.773 6.666 6.676 1,353,579 +0.00(+0.00%)
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.