Canada markets open in 8 hours 15 minutes

Ellington Credit Company (EARN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.89+0.08 (+1.17%)
At close: 04:00PM EDT
6.93 +0.04 (+0.58%)
After hours: 07:55PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20246.876.916.786.896.89200,679
May 02, 20246.836.856.736.816.81134,500
May 01, 20246.626.856.626.776.77227,400
Apr 30, 20246.666.716.616.616.61130,100
Apr 29, 20246.706.756.666.686.68164,700
Apr 29, 20240.08 Dividend
Apr 26, 20246.756.796.726.766.68323,100
Apr 25, 20246.706.736.646.726.64160,200
Apr 24, 20246.766.786.696.736.65165,400
Apr 23, 20246.706.776.706.756.67194,300
Apr 22, 20246.726.756.656.676.59201,800
Apr 19, 20246.736.736.506.726.64307,700
Apr 18, 20246.656.756.606.736.65195,500
Apr 17, 20246.586.666.546.606.52123,700
Apr 16, 20246.586.606.466.556.47179,600
Apr 15, 20246.686.686.466.586.50254,200
Apr 12, 20246.686.716.536.616.53163,100
Apr 11, 20246.656.696.546.686.60195,400
Apr 10, 20246.756.796.516.586.50278,100
Apr 09, 20246.766.866.726.866.78229,400
Apr 08, 20246.826.866.716.766.68149,200
Apr 05, 20246.706.866.686.816.73284,800
Apr 04, 20247.027.036.686.706.62444,500
Apr 03, 20246.957.056.936.996.91193,000
Apr 02, 20246.927.006.876.996.91235,300
Apr 01, 20247.007.006.816.976.89462,500
Mar 28, 20246.877.006.866.916.83220,600
Mar 27, 20246.726.886.726.876.79292,400
Mar 27, 20240.08 Dividend
Mar 26, 20247.027.026.766.766.60361,800
Mar 25, 20246.787.016.786.996.83431,600
Mar 22, 20246.786.816.736.786.62193,100
Mar 21, 20246.806.866.716.766.60229,200
Mar 20, 20246.636.856.606.816.65366,200
Mar 19, 20246.506.646.476.646.48242,400
Mar 18, 20246.426.556.386.536.38324,700
Mar 15, 20246.316.446.286.396.24270,500
Mar 14, 20246.396.396.256.316.16345,600
Mar 13, 20246.336.426.316.356.20224,700
Mar 12, 20246.256.336.226.336.18175,900
Mar 11, 20246.196.316.196.266.11270,000
Mar 08, 20246.256.376.196.196.04392,000
Mar 07, 20246.106.236.106.236.08480,000
Mar 06, 20246.016.086.006.055.91180,700
Mar 05, 20245.956.025.955.995.85104,500
Mar 04, 20246.036.035.935.955.81159,600
Mar 01, 20245.996.015.915.995.85179,100
Feb 29, 20245.916.005.885.955.81168,300
Feb 28, 20245.935.955.885.895.75227,700
Feb 28, 20240.08 Dividend
Feb 27, 20246.076.085.966.005.78274,000
Feb 26, 20246.076.126.016.045.82240,800
Feb 23, 20246.016.115.986.085.86178,700
Feb 22, 20245.986.045.946.025.80194,600
Feb 21, 20245.976.005.935.985.76109,600
Feb 20, 20245.965.985.875.985.76232,500
Feb 16, 20245.885.965.815.925.70129,700
Feb 15, 20245.775.905.765.895.67157,800
Feb 14, 20245.665.725.585.725.51158,200
Feb 13, 20245.745.745.615.635.42318,100
Feb 12, 20245.715.845.705.835.62278,500
Feb 09, 20245.725.765.645.695.48444,900
Feb 08, 20245.605.715.565.715.50235,600
Feb 07, 20245.835.865.545.555.35543,600
Feb 06, 20245.935.965.835.855.64375,200
Feb 05, 20246.086.085.865.935.71448,800
Feb 02, 20246.046.146.026.105.88177,400
Feb 01, 20246.046.115.926.095.87260,300
Jan 31, 20246.036.085.965.995.77307,700
Jan 30, 20246.116.176.036.035.81255,900
Jan 30, 20240.08 Dividend
Jan 29, 20246.246.256.186.245.93471,700
Jan 26, 20246.206.236.196.195.89401,000
Jan 25, 20246.196.206.146.165.86291,500
Jan 24, 20246.146.196.126.155.85299,400
Jan 23, 20246.116.156.086.145.84200,000
Jan 22, 20246.156.166.076.095.79129,700
Jan 19, 20246.126.146.006.115.81236,900
Jan 18, 20246.156.156.066.095.79266,300
Jan 17, 20246.096.126.066.125.82178,900
Jan 16, 20246.126.166.006.145.84185,600
Jan 12, 20246.156.166.106.125.82209,200
Jan 11, 20246.126.136.056.125.82188,200
Jan 10, 20246.136.156.096.125.82170,100
Jan 09, 20246.116.146.116.135.83194,800
Jan 08, 20246.096.156.096.135.83224,300
Jan 05, 20246.056.106.026.085.78177,700
Jan 04, 20245.996.075.986.055.75127,400
Jan 03, 20246.056.075.836.005.71371,800
Jan 02, 20246.066.126.016.055.75200,000
Dec 29, 20236.206.256.106.135.83391,500
Dec 28, 20236.306.336.256.275.96222,500
Dec 28, 20230.08 Dividend
Dec 27, 20236.386.426.366.406.01340,500
Dec 26, 20236.426.426.356.375.98366,300
Dec 22, 20236.336.366.306.345.95199,500
Dec 21, 20236.386.386.286.315.93388,900
Dec 20, 20236.356.396.276.315.93284,800
Dec 19, 20236.396.396.316.345.95248,700
Dec 18, 20236.326.346.246.295.91213,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...