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

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

5.635 -0.015 (-0.27%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 12, 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 (%)
Sep 11, 2025 5.660 5.700 5.640 5.650 250,711 -0.01(-0.18%)
Sep 10, 2025 5.650 5.680 5.630 5.660 124,144 +0.02(+0.35%)
Sep 09, 2025 5.630 5.710 5.630 5.640 266,970 -0.01(-0.18%)
Sep 08, 2025 5.610 5.670 5.609 5.650 240,933 +0.01(+0.18%)
Sep 05, 2025 5.700 5.720 5.610 5.640 544,075 -0.04(-0.70%)
Sep 04, 2025 5.700 5.749 5.665 5.680 204,749 -0.02(-0.35%)
Sep 03, 2025 5.660 5.700 5.660 5.700 169,596 +0.07(+1.24%)
Sep 02, 2025 5.660 5.720 5.560 5.630 428,168 -0.08(-1.40%)
Aug 29, 2025 5.790 5.820 5.710 5.710 546,446 -0.09(-1.55%)
Aug 28, 2025 5.810 5.810 5.756 5.800 309,660 +0.03(+0.51%)
Aug 27, 2025 5.790 5.800 5.741 5.770 311,211 -0.03(-0.51%)
Aug 26, 2025 5.721 5.800 5.721 5.800 230,383 +0.08(+1.38%)
Aug 25, 2025 5.721 5.799 5.720 5.721 271,629 -0.04(-0.68%)
Aug 22, 2025 5.731 5.810 5.672 5.761 754,095 +0.01(+0.17%)
Aug 21, 2025 5.672 5.761 5.627 5.751 331,274 +0.08(+1.39%)
Aug 20, 2025 5.593 5.701 5.563 5.672 287,037 +0.14(+2.50%)
Aug 19, 2025 5.514 5.553 5.489 5.534 201,311 +0.02(+0.36%)
Aug 18, 2025 5.524 5.544 5.494 5.514 263,375 -0.03(-0.53%)
Aug 15, 2025 5.573 5.644 5.524 5.544 188,723 -0.05(-0.88%)
Aug 14, 2025 5.662 5.662 5.588 5.593 176,831 -0.09(-1.56%)
Aug 13, 2025 5.632 5.682 5.563 5.682 439,658 +0.10(+1.77%)
Aug 12, 2025 5.563 5.647 5.524 5.583 247,462 +0.03(+0.53%)
Aug 11, 2025 5.553 5.761 5.509 5.553 1,355,651 +0.00(+0.00%)
Aug 08, 2025 5.563 5.652 5.553 5.553 321,226 +0.00(+0.00%)
Aug 07, 2025 5.593 5.652 5.474 5.553 535,832 -0.03(-0.53%)
Aug 06, 2025 5.593 5.622 5.568 5.583 276,622 -0.01(-0.18%)
Aug 05, 2025 5.642 5.642 5.563 5.593 313,091 -0.06(-1.05%)
Aug 04, 2025 5.613 5.672 5.583 5.652 299,544 +0.07(+1.24%)
Aug 01, 2025 5.741 5.780 5.553 5.583 726,562 -0.19(-3.25%)
Jul 31, 2025 5.859 5.859 5.716 5.770 441,428 -0.04(-0.68%)
Jul 30, 2025 5.859 5.897 5.800 5.810 525,644 -0.01(-0.17%)
Jul 29, 2025 5.790 5.839 5.781 5.820 318,330 +0.05(+0.84%)
Jul 28, 2025 5.751 5.781 5.717 5.771 348,328 +0.01(+0.17%)
Jul 25, 2025 5.781 5.796 5.732 5.761 322,328 +0.01(+0.17%)
Jul 24, 2025 5.849 5.877 5.751 5.751 493,643 -0.14(-2.31%)
Jul 23, 2025 5.839 5.888 5.820 5.888 333,187 +0.10(+1.68%)
Jul 22, 2025 5.713 5.829 5.703 5.790 233,163 +0.09(+1.54%)
Jul 21, 2025 5.859 5.859 5.703 5.703 519,552 -0.13(-2.17%)
Jul 18, 2025 5.829 5.917 5.829 5.829 393,005 +0.00(+0.00%)
Jul 17, 2025 5.771 5.829 5.766 5.829 223,080 +0.06(+1.01%)
Jul 16, 2025 5.732 5.800 5.717 5.771 278,952 +0.07(+1.19%)
Jul 15, 2025 5.790 5.790 5.693 5.703 223,174 -0.09(-1.51%)
Jul 14, 2025 5.751 5.790 5.742 5.790 163,490 +0.00(+0.00%)
Jul 11, 2025 5.790 5.790 5.742 5.790 202,215 +0.03(+0.51%)
Jul 10, 2025 5.732 5.790 5.732 5.761 186,791 +0.03(+0.51%)
Jul 09, 2025 5.683 5.732 5.674 5.732 232,961 +0.06(+1.03%)
Jul 08, 2025 5.596 5.683 5.596 5.674 262,447 +0.07(+1.22%)
Jul 07, 2025 5.567 5.627 5.557 5.606 203,415 +0.00(+0.00%)
Jul 03, 2025 5.635 5.635 5.606 5.606 127,575 +0.00(+0.00%)
Jul 02, 2025 5.576 5.615 5.551 5.606 260,827 +0.08(+1.41%)
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.