ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ellington Credit Company (NY: EARN )

7.000 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 7.060 7.110 6.990 7.000 635,533 +0.00(+0.00%)
Jul 10, 2024 7.020 7.060 6.990 7.000 447,604 +0.02(+0.29%)
Jul 09, 2024 6.920 7.070 6.900 6.980 464,023 +0.04(+0.58%)
Jul 08, 2024 6.950 7.000 6.890 6.940 326,669 +0.02(+0.29%)
Jul 05, 2024 6.900 6.970 6.850 6.920 297,666 +0.00(+0.00%)
Jul 03, 2024 6.900 6.960 6.850 6.920 145,851 +0.09(+1.32%)
Jul 02, 2024 6.830 6.930 6.820 6.830 1,322,969 +0.00(+0.00%)
Jul 01, 2024 6.950 7.010 6.810 6.830 308,414 -0.12(-1.73%)
Jun 28, 2024 7.010 7.054 6.910 6.950 322,218 -0.02(-0.29%)
Jun 27, 2024 7.118 7.118 6.930 6.970 316,057 -0.15(-2.08%)
Jun 26, 2024 6.990 7.118 6.990 7.118 186,640 +0.13(+1.84%)
Jun 25, 2024 7.059 7.118 6.990 6.990 179,834 -0.03(-0.42%)
Jun 24, 2024 7.000 7.089 6.970 7.019 203,169 +0.06(+0.85%)
Jun 21, 2024 7.039 7.059 6.960 6.960 339,709 -0.05(-0.71%)
Jun 20, 2024 6.921 7.059 6.881 7.010 353,649 +0.13(+1.87%)
Jun 18, 2024 6.960 6.980 6.871 6.881 257,626 -0.08(-1.14%)
Jun 17, 2024 6.990 6.995 6.891 6.960 218,733 +0.00(+0.00%)
Jun 14, 2024 6.911 6.985 6.911 6.960 164,532 +0.04(+0.57%)
Jun 13, 2024 6.881 6.930 6.866 6.921 120,088 +0.05(+0.72%)
Jun 12, 2024 6.950 6.970 6.851 6.871 201,695 +0.01(+0.14%)
Jun 11, 2024 6.871 6.901 6.822 6.861 149,724 -0.03(-0.43%)
Jun 10, 2024 6.861 6.930 6.841 6.891 152,556 +0.02(+0.29%)
Jun 07, 2024 6.841 6.891 6.832 6.871 114,730 +0.00(+0.00%)
Jun 06, 2024 6.911 6.935 6.813 6.871 285,491 -0.05(-0.71%)
Jun 05, 2024 6.921 6.930 6.871 6.921 221,636 +0.04(+0.57%)
Jun 04, 2024 6.891 6.930 6.841 6.881 238,320 +0.04(+0.58%)
Jun 03, 2024 6.980 7.029 6.822 6.841 1,057,433 -0.14(-1.98%)
May 31, 2024 6.901 6.990 6.881 6.980 210,296 +0.08(+1.15%)
May 30, 2024 6.901 6.979 6.842 6.901 298,892 +0.02(+0.28%)
May 29, 2024 6.881 6.940 6.842 6.881 250,826 -0.08(-1.12%)
May 28, 2024 6.881 6.959 6.832 6.959 296,936 +0.12(+1.71%)
May 24, 2024 6.891 6.919 6.774 6.842 370,866 +0.01(+0.14%)
May 23, 2024 6.930 6.962 6.803 6.832 318,379 -0.06(-0.85%)
May 22, 2024 7.047 7.067 6.871 6.891 500,455 -0.17(-2.35%)
May 21, 2024 7.087 7.096 7.008 7.057 189,946 +0.02(+0.28%)
May 20, 2024 7.028 7.057 6.989 7.038 226,301 +0.07(+0.98%)
May 17, 2024 6.979 7.018 6.920 6.969 168,051 +0.04(+0.56%)
May 16, 2024 6.989 7.094 6.911 6.930 395,028 -0.11(-1.53%)
May 15, 2024 7.038 7.077 6.901 7.038 243,618 +0.03(+0.42%)
May 14, 2024 7.018 7.067 6.970 7.008 186,095 +0.03(+0.42%)
May 13, 2024 6.920 6.979 6.920 6.979 158,308 +0.06(+0.85%)
May 10, 2024 6.920 6.969 6.871 6.920 154,164 +0.05(+0.71%)
May 09, 2024 6.901 6.969 6.813 6.871 263,564 -0.02(-0.28%)
May 08, 2024 6.871 6.945 6.852 6.891 194,239 -0.01(-0.14%)
May 07, 2024 6.969 7.028 6.891 6.901 212,442 -0.08(-1.12%)
May 06, 2024 6.774 6.979 6.754 6.979 338,415 +0.24(+3.63%)
May 03, 2024 6.715 6.754 6.627 6.735 205,308 +0.08(+1.17%)
May 02, 2024 6.676 6.692 6.578 6.656 137,575 +0.04(+0.59%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.