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 )

6.520 -0.030 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 6.570 6.595 6.510 6.520 960,377 -0.03(-0.46%)
Feb 13, 2025 6.520 6.580 6.490 6.550 807,392 +0.07(+1.08%)
Feb 12, 2025 6.510 6.520 6.450 6.480 680,179 -0.07(-1.07%)
Feb 11, 2025 6.500 6.595 6.490 6.550 754,536 +0.05(+0.77%)
Feb 10, 2025 6.540 6.555 6.490 6.500 514,027 -0.03(-0.46%)
Feb 07, 2025 6.580 6.590 6.511 6.530 448,133 -0.04(-0.61%)
Feb 06, 2025 6.610 6.640 6.530 6.570 586,138 -0.01(-0.15%)
Feb 05, 2025 6.610 6.610 6.540 6.580 446,268 -0.03(-0.45%)
Feb 04, 2025 6.580 6.630 6.450 6.610 621,454 +0.02(+0.30%)
Feb 03, 2025 6.500 6.650 6.435 6.590 1,260,546 +0.03(+0.46%)
Jan 31, 2025 6.570 6.640 6.510 6.560 880,393 -0.08(-1.20%)
Jan 30, 2025 6.620 6.700 6.580 6.640 958,433 +0.06(+0.91%)
Jan 29, 2025 6.660 6.820 6.530 6.580 1,746,009 -0.07(-1.05%)
Jan 28, 2025 6.640 6.690 6.610 6.650 473,419 +0.02(+0.30%)
Jan 27, 2025 6.610 6.650 6.560 6.630 567,608 +0.01(+0.15%)
Jan 24, 2025 6.600 6.665 6.540 6.620 521,387 +0.04(+0.61%)
Jan 23, 2025 6.610 6.640 6.570 6.580 343,230 -0.03(-0.45%)
Jan 22, 2025 6.690 6.720 6.590 6.610 471,402 -0.11(-1.64%)
Jan 21, 2025 6.670 6.790 6.630 6.720 635,504 +0.10(+1.51%)
Jan 17, 2025 6.590 6.620 6.574 6.620 460,030 +0.03(+0.46%)
Jan 16, 2025 6.480 6.600 6.480 6.590 426,877 +0.12(+1.85%)
Jan 15, 2025 6.590 6.610 6.470 6.470 447,186 -0.01(-0.15%)
Jan 14, 2025 6.530 6.550 6.455 6.480 425,005 +0.05(+0.78%)
Jan 13, 2025 6.450 6.450 6.300 6.430 389,308 +0.00(+0.00%)
Jan 10, 2025 6.520 6.530 6.425 6.430 569,113 -0.10(-1.53%)
Jan 08, 2025 6.550 6.585 6.460 6.530 422,800 -0.06(-0.91%)
Jan 07, 2025 6.700 6.742 6.510 6.590 600,964 -0.09(-1.35%)
Jan 06, 2025 6.840 6.855 6.670 6.680 451,909 -0.14(-2.05%)
Jan 03, 2025 6.640 6.860 6.640 6.820 721,890 +0.15(+2.25%)
Jan 02, 2025 6.640 6.690 6.580 6.670 543,412 +0.05(+0.76%)
Dec 31, 2024 6.620 0 +0.13(+2.00%)
Dec 30, 2024 6.520 6.561 6.460 6.490 586,239 -0.08(-1.20%)
Dec 27, 2024 6.549 6.599 6.520 6.569 469,150 +0.02(+0.30%)
Dec 26, 2024 6.539 6.589 6.500 6.549 460,091 +0.00(+0.00%)
Dec 24, 2024 6.490 6.569 6.480 6.549 465,060 +0.05(+0.76%)
Dec 23, 2024 6.490 6.510 6.431 6.500 333,515 +0.02(+0.30%)
Dec 20, 2024 6.371 6.520 6.332 6.480 781,079 +0.09(+1.39%)
Dec 19, 2024 6.411 6.530 6.342 6.391 346,010 +0.05(+0.78%)
Dec 18, 2024 6.490 6.599 6.322 6.342 537,767 -0.14(-2.13%)
Dec 17, 2024 6.539 6.618 6.450 6.480 479,903 -0.06(-0.91%)
Dec 16, 2024 6.717 6.786 6.490 6.539 1,035,570 -0.21(-3.07%)
Dec 13, 2024 6.757 6.796 6.717 6.747 438,762 -0.05(-0.73%)
Dec 12, 2024 6.786 6.836 6.717 6.796 461,139 -0.01(-0.15%)
Dec 11, 2024 6.855 6.884 6.776 6.806 586,585 -0.05(-0.72%)
Dec 10, 2024 6.796 6.905 6.780 6.855 373,100 +0.06(+0.87%)
Dec 09, 2024 6.776 6.826 6.737 6.796 316,129 +0.03(+0.44%)
Dec 06, 2024 6.737 6.816 6.702 6.767 515,970 +0.09(+1.33%)
Dec 05, 2024 6.727 6.757 6.678 6.678 392,670 -0.03(-0.44%)
Dec 04, 2024 6.618 6.707 6.591 6.707 327,695 +0.08(+1.19%)
Dec 03, 2024 6.559 6.643 6.559 6.628 295,377 +0.07(+1.05%)
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 and Conditions.