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)

5.320 +0.020 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 06, 2025 5.260 5.395 5.260 5.320 262,367 +0.02(+0.38%)
May 05, 2025 5.400 5.400 5.270 5.300 316,258 -0.10(-1.85%)
May 02, 2025 5.430 5.480 5.370 5.400 325,135 +0.04(+0.75%)
May 01, 2025 5.440 5.510 5.360 5.360 439,061 -0.10(-1.83%)
Apr 30, 2025 5.520 5.553 5.440 5.460 469,371 -0.15(-2.67%)
Apr 29, 2025 5.710 5.710 5.540 5.610 735,455 -0.08(-1.41%)
Apr 28, 2025 5.650 5.720 5.620 5.690 541,707 +0.07(+1.25%)
Apr 25, 2025 5.550 5.620 5.500 5.620 494,817 +0.13(+2.37%)
Apr 24, 2025 5.480 5.580 5.470 5.490 482,051 +0.05(+0.92%)
Apr 23, 2025 5.550 5.550 5.430 5.440 442,315 +0.01(+0.18%)
Apr 22, 2025 5.340 5.460 5.320 5.430 393,923 +0.16(+3.04%)
Apr 21, 2025 5.280 5.300 5.160 5.270 394,541 -0.07(-1.31%)
Apr 17, 2025 5.150 5.350 5.150 5.340 586,822 +0.19(+3.69%)
Apr 16, 2025 5.120 5.170 5.050 5.150 365,321 +0.03(+0.59%)
Apr 15, 2025 5.070 5.195 5.020 5.120 502,619 +0.05(+0.99%)
Apr 14, 2025 4.890 5.080 4.890 5.070 726,951 +0.28(+5.85%)
Apr 11, 2025 4.640 4.800 4.570 4.790 538,362 +0.21(+4.59%)
Apr 10, 2025 4.730 4.745 4.490 4.580 705,285 -0.18(-3.78%)
Apr 09, 2025 4.500 4.815 4.325 4.760 1,508,610 +0.22(+4.85%)
Apr 08, 2025 4.810 4.890 4.510 4.540 1,208,613 -0.07(-1.52%)
Apr 07, 2025 4.580 4.830 4.370 4.610 1,542,105 -0.13(-2.74%)
Apr 04, 2025 5.050 5.050 4.740 4.740 1,779,104 -0.37(-7.24%)
Apr 03, 2025 5.200 5.260 5.105 5.110 1,907,337 -0.16(-3.04%)
Apr 02, 2025 5.500 5.500 5.270 5.270 2,600,301 -0.23(-4.18%)
Apr 01, 2025 5.490 5.630 5.455 5.500 1,356,462 +0.09(+1.66%)
Mar 31, 2025 5.710 5.730 5.410 5.410 4,845,531 -0.34(-5.91%)
Mar 28, 2025 5.888 5.888 5.661 5.750 740,160 -0.14(-2.35%)
Mar 27, 2025 5.789 5.898 5.760 5.888 583,161 +0.11(+1.88%)
Mar 26, 2025 5.829 5.829 5.686 5.780 696,718 -0.02(-0.34%)
Mar 25, 2025 5.730 5.799 5.720 5.799 649,133 +0.09(+1.55%)
Mar 24, 2025 5.651 5.730 5.622 5.711 588,762 +0.09(+1.58%)
Mar 21, 2025 5.681 5.691 5.602 5.622 533,111 -0.06(-1.04%)
Mar 20, 2025 5.701 5.730 5.651 5.681 509,283 +0.00(+0.00%)
Mar 19, 2025 5.740 5.760 5.602 5.681 873,440 -0.04(-0.69%)
Mar 18, 2025 5.770 5.770 5.720 5.720 464,359 -0.04(-0.68%)
Mar 17, 2025 5.740 5.819 5.730 5.760 834,498 +0.02(+0.34%)
Mar 14, 2025 5.839 5.858 5.711 5.740 1,326,775 -0.08(-1.36%)
Mar 13, 2025 5.967 6.046 5.701 5.819 1,482,636 -0.21(-3.44%)
Mar 12, 2025 6.066 6.075 5.947 6.026 880,006 -0.01(-0.16%)
Mar 11, 2025 6.292 6.292 6.000 6.036 964,311 -0.21(-3.32%)
Mar 10, 2025 6.312 6.371 6.233 6.243 824,267 -0.08(-1.25%)
Mar 07, 2025 6.292 6.347 6.283 6.322 632,854 +0.02(+0.31%)
Mar 06, 2025 6.322 6.342 6.273 6.302 322,728 -0.03(-0.47%)
Mar 05, 2025 6.302 6.332 6.263 6.332 490,574 +0.05(+0.78%)
Mar 04, 2025 6.312 6.361 6.214 6.283 889,530 -0.06(-0.93%)
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.