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

Ellington Credit Company (NY: EARN )

6.860 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, Oct 2, 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 (%)
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 -0.01(-0.14%)
Sep 27, 2024 6.990 7.010 6.960 6.990 405,103 +0.02(+0.29%)
Sep 26, 2024 6.960 6.990 6.940 6.970 344,597 +0.05(+0.72%)
Sep 25, 2024 7.030 7.035 6.920 6.920 425,470 -0.08(-1.14%)
Sep 24, 2024 7.010 7.060 7.000 7.000 402,438 -0.02(-0.28%)
Sep 23, 2024 7.020 7.065 7.010 7.020 320,011 +0.01(+0.14%)
Sep 20, 2024 7.040 7.110 7.010 7.010 547,855 +0.00(+0.00%)
Sep 19, 2024 7.000 7.089 6.950 7.010 588,527 +0.09(+1.30%)
Sep 18, 2024 6.960 7.010 6.920 6.920 443,872 -0.06(-0.86%)
Sep 17, 2024 7.000 7.010 6.940 6.980 454,788 +0.02(+0.29%)
Sep 16, 2024 7.000 7.020 6.940 6.960 446,618 -0.02(-0.29%)
Sep 13, 2024 6.960 6.985 6.900 6.980 356,187 +0.07(+1.01%)
Sep 12, 2024 6.920 6.955 6.890 6.910 290,460 +0.00(+0.00%)
Sep 11, 2024 6.920 6.940 6.850 6.910 342,174 +0.00(+0.00%)
Sep 10, 2024 6.890 6.950 6.860 6.910 314,014 +0.05(+0.73%)
Sep 09, 2024 6.810 6.890 6.810 6.860 306,985 +0.05(+0.73%)
Sep 06, 2024 6.810 6.846 6.760 6.810 264,861 -0.01(-0.15%)
Sep 05, 2024 6.840 6.870 6.800 6.820 309,917 -0.03(-0.44%)
Sep 04, 2024 6.880 6.930 6.810 6.850 381,512 -0.04(-0.58%)
Sep 03, 2024 6.860 6.950 6.860 6.890 375,265 -0.03(-0.43%)
Aug 30, 2024 6.930 6.960 6.855 6.920 645,914 -0.09(-1.28%)
Aug 29, 2024 7.010 7.035 6.940 7.010 535,164 +0.01(+0.14%)
Aug 28, 2024 7.050 7.082 6.950 7.000 400,046 -0.05(-0.71%)
Aug 27, 2024 7.010 7.080 6.980 7.050 376,111 +0.05(+0.71%)
Aug 26, 2024 7.000 7.040 6.960 7.000 399,517 +0.01(+0.14%)
Aug 23, 2024 6.900 7.000 6.890 6.990 415,598 +0.13(+1.90%)
Aug 22, 2024 6.900 6.905 6.830 6.860 351,824 -0.03(-0.44%)
Aug 21, 2024 6.920 6.920 6.810 6.890 522,357 +0.00(+0.00%)
Aug 20, 2024 6.950 6.980 6.855 6.890 298,847 -0.06(-0.86%)
Aug 19, 2024 7.020 7.040 6.935 6.950 409,284 -0.06(-0.86%)
Aug 16, 2024 6.960 7.030 6.920 7.010 442,632 +0.05(+0.72%)
Aug 15, 2024 7.000 7.000 6.910 6.960 253,468 +0.01(+0.14%)
Aug 14, 2024 7.040 7.040 6.900 6.950 264,158 -0.04(-0.57%)
Aug 13, 2024 6.790 6.990 6.700 6.990 389,817 +0.27(+4.02%)
Aug 12, 2024 6.820 6.820 6.690 6.720 244,574 -0.09(-1.32%)
Aug 09, 2024 6.750 6.830 6.710 6.810 162,485 +0.06(+0.89%)
Aug 08, 2024 6.740 6.770 6.700 6.750 188,423 +0.04(+0.60%)
Aug 07, 2024 6.750 6.780 6.656 6.710 254,882 +0.03(+0.45%)
Aug 06, 2024 6.600 6.710 6.520 6.680 281,871 +0.16(+2.45%)
Aug 05, 2024 6.660 6.720 6.200 6.520 612,940 -0.39(-5.64%)
Aug 02, 2024 6.900 6.930 6.840 6.910 394,216 -0.03(-0.43%)
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.