Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ellington Credit Company Common Shares of Beneficial Interest (NY:EARN)

5.275 -0.175 (-3.21%)
Streaming Delayed Price Updated: 12:35 PM EDT, Oct 1, 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 (%)
Sep 30, 2025 5.530 5.563 5.410 5.450 526,118 -0.18(-3.20%)
Sep 29, 2025 5.720 5.730 5.620 5.630 436,364 -0.07(-1.23%)
Sep 26, 2025 5.720 5.720 5.670 5.700 130,687 +0.01(+0.18%)
Sep 25, 2025 5.640 5.700 5.590 5.690 346,920 +0.04(+0.71%)
Sep 24, 2025 5.730 5.730 5.610 5.650 235,362 -0.05(-0.88%)
Sep 23, 2025 5.700 5.740 5.675 5.700 170,788 +0.00(+0.00%)
Sep 22, 2025 5.690 5.740 5.670 5.700 231,001 +0.00(+0.00%)
Sep 19, 2025 5.720 5.756 5.700 5.700 180,118 -0.03(-0.52%)
Sep 18, 2025 5.700 5.750 5.670 5.730 147,564 +0.03(+0.53%)
Sep 17, 2025 5.660 5.765 5.660 5.700 137,000 +0.03(+0.53%)
Sep 16, 2025 5.670 5.710 5.635 5.670 202,388 +0.00(+0.00%)
Sep 15, 2025 5.670 5.680 5.635 5.670 164,537 +0.03(+0.53%)
Sep 12, 2025 5.660 5.680 5.620 5.640 140,101 -0.01(-0.18%)
Sep 11, 2025 5.660 5.700 5.640 5.650 250,711 -0.01(-0.18%)
Sep 10, 2025 5.650 5.680 5.630 5.660 124,144 +0.02(+0.35%)
Sep 09, 2025 5.630 5.710 5.630 5.640 266,970 -0.01(-0.18%)
Sep 08, 2025 5.610 5.670 5.609 5.650 240,933 +0.01(+0.18%)
Sep 05, 2025 5.700 5.720 5.610 5.640 544,075 -0.04(-0.70%)
Sep 04, 2025 5.700 5.749 5.665 5.680 204,749 -0.02(-0.35%)
Sep 03, 2025 5.660 5.700 5.660 5.700 169,596 +0.07(+1.24%)
Sep 02, 2025 5.660 5.720 5.560 5.630 428,168 -0.08(-1.40%)
Aug 29, 2025 5.790 5.820 5.710 5.710 546,446 -0.09(-1.55%)
Aug 28, 2025 5.810 5.810 5.756 5.800 309,660 +0.03(+0.51%)
Aug 27, 2025 5.790 5.800 5.741 5.770 311,211 -0.03(-0.51%)
Aug 26, 2025 5.721 5.800 5.721 5.800 230,383 +0.08(+1.38%)
Aug 25, 2025 5.721 5.799 5.720 5.721 271,629 -0.04(-0.68%)
Aug 22, 2025 5.731 5.810 5.672 5.761 754,095 +0.01(+0.17%)
Aug 21, 2025 5.672 5.761 5.627 5.751 331,274 +0.08(+1.39%)
Aug 20, 2025 5.593 5.701 5.563 5.672 287,037 +0.14(+2.50%)
Aug 19, 2025 5.514 5.553 5.489 5.534 201,311 +0.02(+0.36%)
Aug 18, 2025 5.524 5.544 5.494 5.514 263,375 -0.03(-0.53%)
Aug 15, 2025 5.573 5.644 5.524 5.544 188,723 -0.05(-0.88%)
Aug 14, 2025 5.662 5.662 5.588 5.593 176,831 -0.09(-1.56%)
Aug 13, 2025 5.632 5.682 5.563 5.682 439,658 +0.10(+1.77%)
Aug 12, 2025 5.563 5.647 5.524 5.583 247,462 +0.03(+0.53%)
Aug 11, 2025 5.553 5.761 5.509 5.553 1,355,651 +0.00(+0.00%)
Aug 08, 2025 5.563 5.652 5.553 5.553 321,226 +0.00(+0.00%)
Aug 07, 2025 5.593 5.652 5.474 5.553 535,832 -0.03(-0.53%)
Aug 06, 2025 5.593 5.622 5.568 5.583 276,622 -0.01(-0.18%)
Aug 05, 2025 5.642 5.642 5.563 5.593 313,091 -0.06(-1.05%)
Aug 04, 2025 5.613 5.672 5.583 5.652 299,544 +0.07(+1.24%)
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.