Skip to main content

Ellington Credit Company (NY: EARN )

7.040 -0.050 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 7.120 7.140 7.040 7.040 335,855 -0.05(-0.71%)
Jun 20, 2024 7.000 7.140 6.960 7.090 349,636 +0.13(+1.87%)
Jun 18, 2024 7.040 7.060 6.950 6.960 254,703 -0.08(-1.14%)
Jun 17, 2024 7.070 7.075 6.970 7.040 216,251 +0.00(+0.00%)
Jun 14, 2024 6.990 7.065 6.990 7.040 162,665 +0.04(+0.57%)
Jun 13, 2024 6.960 7.010 6.945 7.000 118,726 +0.05(+0.72%)
Jun 12, 2024 7.030 7.050 6.930 6.950 199,407 +0.01(+0.14%)
Jun 11, 2024 6.950 6.980 6.900 6.940 148,025 -0.03(-0.43%)
Jun 10, 2024 6.940 7.010 6.920 6.970 150,825 +0.02(+0.29%)
Jun 07, 2024 6.920 6.970 6.910 6.950 113,429 +0.00(+0.00%)
Jun 06, 2024 6.990 7.015 6.891 6.950 282,252 -0.05(-0.71%)
Jun 05, 2024 7.000 7.010 6.950 7.000 219,121 +0.04(+0.57%)
Jun 04, 2024 6.970 7.010 6.920 6.960 235,616 +0.04(+0.58%)
Jun 03, 2024 7.060 7.110 6.900 6.920 1,045,434 -0.14(-1.98%)
May 31, 2024 6.980 7.070 6.960 7.060 207,910 +0.08(+1.15%)
May 30, 2024 6.980 7.059 6.921 6.980 295,500 +0.02(+0.28%)
May 29, 2024 6.960 7.020 6.921 6.960 247,979 -0.08(-1.12%)
May 28, 2024 6.960 7.039 6.911 7.039 293,566 +0.12(+1.71%)
May 24, 2024 6.970 6.998 6.851 6.921 366,657 +0.01(+0.14%)
May 23, 2024 7.010 7.042 6.881 6.911 314,766 -0.06(-0.85%)
May 22, 2024 7.128 7.148 6.950 6.970 494,776 -0.17(-2.35%)
May 21, 2024 7.168 7.178 7.089 7.138 187,790 +0.02(+0.28%)
May 20, 2024 7.109 7.138 7.069 7.118 223,733 +0.07(+0.98%)
May 17, 2024 7.059 7.099 7.000 7.049 166,144 +0.04(+0.56%)
May 16, 2024 7.069 7.175 6.990 7.010 390,545 -0.11(-1.53%)
May 15, 2024 7.118 7.158 6.980 7.118 240,854 +0.03(+0.42%)
May 14, 2024 7.099 7.148 7.050 7.089 183,983 +0.03(+0.42%)
May 13, 2024 7.000 7.059 7.000 7.059 156,512 +0.06(+0.85%)
May 10, 2024 7.000 7.049 6.950 7.000 152,415 +0.05(+0.71%)
May 09, 2024 6.980 7.049 6.891 6.950 260,573 -0.02(-0.28%)
May 08, 2024 6.950 7.024 6.931 6.970 192,035 -0.01(-0.14%)
May 07, 2024 7.049 7.109 6.970 6.980 210,031 -0.08(-1.12%)
May 06, 2024 6.851 7.059 6.832 7.059 334,575 +0.25(+3.63%)
May 03, 2024 6.792 6.832 6.703 6.812 202,979 +0.08(+1.17%)
May 02, 2024 6.753 6.769 6.654 6.733 136,014 +0.04(+0.59%)
May 01, 2024 6.545 6.767 6.545 6.693 230,041 +0.16(+2.42%)
Apr 30, 2024 6.585 6.634 6.535 6.535 130,036 -0.07(-1.05%)
Apr 29, 2024 6.624 6.674 6.580 6.604 167,969 +0.00(+0.00%)
Apr 26, 2024 6.595 6.634 6.560 6.604 330,797 +0.04(+0.60%)
Apr 25, 2024 6.546 6.575 6.487 6.565 164,055 -0.01(-0.15%)
Apr 24, 2024 6.604 6.624 6.531 6.575 169,272 -0.02(-0.30%)
Apr 23, 2024 6.546 6.614 6.546 6.595 198,732 +0.08(+1.20%)
Apr 22, 2024 6.565 6.595 6.497 6.516 206,769 -0.05(-0.74%)
Apr 19, 2024 6.575 6.575 6.350 6.565 314,952 -0.01(-0.15%)
Apr 18, 2024 6.497 6.595 6.451 6.575 200,264 +0.13(+1.97%)
Apr 17, 2024 6.428 6.502 6.389 6.448 126,571 +0.05(+0.76%)
Apr 16, 2024 6.428 6.448 6.311 6.399 183,838 -0.03(-0.46%)
Apr 15, 2024 6.526 6.526 6.311 6.428 260,236 -0.03(-0.45%)
Apr 12, 2024 6.526 6.555 6.380 6.458 167,142 -0.07(-1.05%)
Apr 11, 2024 6.497 6.536 6.389 6.526 199,996 +0.10(+1.52%)
Apr 10, 2024 6.595 6.634 6.360 6.428 284,662 -0.27(-4.08%)
Apr 09, 2024 6.604 6.702 6.565 6.702 232,794 +0.10(+1.48%)
Apr 08, 2024 6.663 6.702 6.555 6.604 152,750 -0.05(-0.73%)
Apr 05, 2024 6.546 6.702 6.526 6.653 291,521 +0.11(+1.64%)
Apr 04, 2024 6.858 6.868 6.526 6.546 453,960 -0.28(-4.15%)
Apr 03, 2024 6.790 6.888 6.770 6.829 197,547 +0.00(+0.00%)
Apr 02, 2024 6.761 6.839 6.712 6.829 241,013 +0.02(+0.29%)
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.