Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Ellington Credit Company (EARN)

Compare
4.7400
-0.3700
(-7.24%)
At close: April 4 at 4:00:02 PM EDT
4.9300
+0.19
+(4.01%)
After hours: April 4 at 6:53:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.05005.05004.74004.74004.74001,773,700
Apr 3, 20255.20005.26005.11005.11005.11001,907,300
Apr 2, 20255.50005.50005.27005.27005.27002,602,500
Apr 1, 20255.49005.63005.46005.50005.50001,356,500
Mar 31, 2025 0.0800 Dividend
Mar 31, 20255.71005.73005.41005.41005.41004,845,600
Mar 28, 20255.97005.97005.74005.83005.7500730,000
Mar 27, 20255.87005.98005.84005.97005.8881575,100
Mar 26, 20255.91005.91005.77005.86005.7796686,100
Mar 25, 20255.81005.88005.80005.88005.7993640,800
Mar 24, 20255.73005.81005.70005.79005.7105585,000
Mar 21, 20255.76005.77005.68005.70005.6218525,800
Mar 20, 20255.78005.81005.73005.76005.6810502,200
Mar 19, 20255.82005.84005.68005.76005.6810862,100
Mar 18, 20255.85005.85005.80005.80005.7204458,400
Mar 17, 20255.82005.90005.81005.84005.7599822,800
Mar 14, 20255.92005.94005.79005.82005.74011,308,400
Mar 13, 20256.05006.13005.78005.90005.81901,463,800
Mar 12, 20256.15006.16006.03006.11006.0262867,900
Mar 11, 20256.38006.38006.08006.12006.0360951,200
Mar 10, 20256.40006.46006.32006.33006.2431814,000
Mar 7, 20256.38006.44006.37006.41006.3220624,200
Mar 6, 20256.41006.43006.36006.39006.3023318,300
Mar 5, 20256.39006.42006.35006.42006.3319483,800
Mar 4, 20256.40006.45006.30006.37006.2826877,300
Mar 3, 20256.48006.49006.39006.43006.3418997,600
Feb 28, 2025 0.0800 Dividend
Feb 28, 20256.47006.50006.45006.47006.3812661,500
Feb 27, 20256.52006.56006.50006.53006.3615816,800
Feb 26, 20256.53006.58006.51006.51006.3420632,800
Feb 25, 20256.50006.57006.49006.51006.3420804,500
Feb 24, 20256.55006.55006.49006.50006.3323762,900
Feb 21, 20256.54006.57006.51006.52006.3518764,800
Feb 20, 20256.50006.57006.48006.53006.3615689,000
Feb 19, 20256.50006.53006.46006.51006.3420684,400
Feb 18, 20256.55006.55006.49006.50006.3323735,300
Feb 14, 20256.57006.60006.51006.52006.3518960,100
Feb 13, 20256.52006.58006.49006.55006.3810807,400
Feb 12, 20256.51006.52006.45006.48006.3128683,700
Feb 11, 20256.50006.60006.49006.55006.3810754,500
Feb 10, 20256.54006.56006.49006.50006.3323514,000
Feb 7, 20256.58006.59006.51006.53006.3615448,100
Feb 6, 20256.61006.64006.53006.57006.4005586,100
Feb 5, 20256.61006.61006.54006.58006.4102446,400
Feb 4, 20256.58006.63006.45006.61006.4394622,700
Feb 3, 20256.50006.65006.44006.59006.41991,260,500
Jan 31, 2025 0.0800 Dividend
Jan 31, 20256.57006.64006.51006.56006.3907880,100
Jan 30, 20256.62006.70006.58006.64006.3907959,100
Jan 29, 20256.66006.82006.53006.58006.33301,754,400
Jan 28, 20256.64006.69006.61006.65006.4003473,400
Jan 27, 20256.61006.65006.56006.63006.3811567,900
Jan 24, 20256.60006.67006.54006.62006.3715521,400
Jan 23, 20256.61006.64006.57006.58006.3330344,500
Jan 22, 20256.69006.72006.59006.61006.3618471,400
Jan 21, 20256.67006.79006.63006.72006.4677635,500
Jan 17, 20256.59006.62006.57006.62006.3715460,000
Jan 16, 20256.48006.60006.48006.59006.3426426,800
Jan 15, 20256.59006.61006.47006.47006.2271447,100
Jan 14, 20256.53006.55006.46006.48006.2367425,000
Jan 13, 20256.45006.45006.30006.43006.1886389,300
Jan 10, 20256.52006.53006.43006.43006.1886569,100
Jan 8, 20256.55006.59006.46006.53006.2848422,800
Jan 7, 20256.70006.74006.51006.59006.3426601,000
Jan 6, 20256.84006.86006.67006.68006.4292451,700
Jan 3, 20256.64006.86006.64006.82006.5640721,600
Jan 2, 20256.64006.69006.58006.67006.4196543,400
Dec 31, 2024 0.0800 Dividend
Dec 31, 20246.50006.63006.47006.62006.3715709,200
Dec 30, 20246.60006.64006.54006.57006.2464579,600
Dec 27, 20246.63006.68006.60006.65006.3224463,400
Dec 26, 20246.62006.67006.58006.63006.3034454,500
Dec 24, 20246.57006.65006.56006.63006.3034459,400
Dec 23, 20246.57006.59006.51006.58006.2559329,500
Dec 20, 20246.45006.60006.41006.56006.2368771,400
Dec 19, 20246.49006.61006.42006.46006.1418371,200
Dec 18, 20246.57006.68006.40006.42006.1037531,200
Dec 17, 20246.62006.70006.53006.56006.2368474,000
Dec 16, 20246.80006.87006.57006.62006.29391,023,000
Dec 13, 20246.84006.88006.80006.83006.4935433,300
Dec 12, 20246.87006.92006.80006.88006.5411455,500
Dec 11, 20246.94006.97006.86006.89006.5506579,400
Dec 10, 20246.88006.99006.86006.94006.5981368,600
Dec 9, 20246.86006.91006.82006.88006.5411312,300
Dec 6, 20246.82006.90006.79006.85006.5126509,600
Dec 5, 20246.81006.84006.76006.76006.4270388,900
Dec 4, 20246.70006.79006.67006.79006.4555323,700
Dec 3, 20246.64006.73006.64006.71006.3795291,800
Dec 2, 20246.66006.72006.60006.64006.3129701,200
Nov 29, 2024 0.0800 Dividend
Nov 29, 20246.79006.81006.70006.73006.3985325,900
Nov 27, 20246.78006.90006.76006.85006.4365565,700
Nov 26, 20246.75006.77006.69006.75006.3425325,300
Nov 25, 20246.80006.83006.72006.73006.3237406,900
Nov 22, 20246.66006.77006.64006.76006.3519482,300
Nov 21, 20246.60006.66006.55006.65006.2486238,100
Nov 20, 20246.66006.67006.52006.57006.1734341,200
Nov 19, 20246.56006.68006.51006.65006.2486378,300
Nov 18, 20246.47006.58006.43006.57006.1734419,100
Nov 15, 20246.33006.50006.33006.46006.0700688,600
Nov 14, 20246.36006.38006.31006.33005.9479364,700
Nov 13, 20246.55006.56006.26006.37005.9855872,500
Nov 12, 20246.56006.60006.47006.49006.0982358,100
Nov 11, 20246.66006.68006.54006.62006.2204346,500
Nov 8, 20246.38006.64006.38006.62006.2204451,500
Nov 7, 20246.37006.49006.37006.41006.0231383,800
Nov 6, 20246.60006.60006.25006.37005.9855771,200
Nov 5, 20246.38006.53006.33006.51006.1170494,700
Nov 4, 20246.45006.45006.36006.39006.0043364,200
Nov 1, 20246.54006.56006.43006.44006.0512546,100
Oct 31, 2024 0.0800 Dividend
Oct 31, 20246.56006.59006.43006.54006.1452458,500
Oct 30, 20246.65006.70006.61006.65006.1734644,000
Oct 29, 20246.79006.84006.60006.64006.1641751,500
Oct 28, 20246.89006.89006.79006.79006.3034516,500
Oct 25, 20247.11007.11006.85006.86006.3683582,600
Oct 24, 20247.02007.02006.91006.94006.4426349,500
Oct 23, 20247.02007.02006.96006.99006.4890419,100
Oct 22, 20246.98007.03006.97007.02006.5169157,100
Oct 21, 20247.02007.04006.97006.99006.4890192,900
Oct 18, 20246.98007.04006.98007.03006.5262217,600
Oct 17, 20246.98006.99006.92006.97006.4705167,700
Oct 16, 20246.89007.00006.88006.98006.4797356,100
Oct 15, 20246.74006.88006.73006.85006.3591253,000
Oct 14, 20246.75006.77006.74006.74006.2569239,300
Oct 11, 20246.75006.77006.72006.74006.2569221,100
Oct 10, 20246.69006.76006.69006.74006.2569263,200
Oct 9, 20246.72006.76006.70006.71006.2291255,000
Oct 8, 20246.70006.74006.67006.73006.2477355,100
Oct 7, 20246.77006.79006.69006.70006.2198392,100
Oct 4, 20246.78006.82006.74006.77006.2848471,900
Oct 3, 20246.84006.86006.74006.75006.2662528,400
Oct 2, 20246.88006.90006.84006.85006.3591333,900
Oct 1, 20246.96006.97006.85006.86006.3683475,800
Sep 30, 2024 0.0800 Dividend
Sep 30, 20246.95006.98006.93006.98006.4797431,400
Sep 27, 20246.99007.01006.96006.99006.4148405,000
Sep 26, 20246.96006.99006.94006.97006.3964344,400
Sep 25, 20247.03007.04006.92006.92006.3505425,400
Sep 24, 20247.01007.06007.00007.00006.4239402,900
Sep 23, 20247.02007.07007.01007.02006.4423320,000
Sep 20, 20247.04007.11007.01007.01006.4331547,800
Sep 19, 20247.00007.09006.95007.01006.4331588,500
Sep 18, 20246.96007.01006.92006.92006.3505444,200
Sep 17, 20247.00007.01006.94006.98006.4056454,800
Sep 16, 20247.00007.02006.94006.96006.3872446,700
Sep 13, 20246.96006.99006.90006.98006.4056356,200
Sep 12, 20246.92006.96006.89006.91006.3413290,500
Sep 11, 20246.92006.94006.85006.91006.3413342,600
Sep 10, 20246.89006.95006.86006.91006.3413314,000
Sep 9, 20246.81006.89006.81006.86006.2955307,100
Sep 6, 20246.81006.85006.76006.81006.2496264,900
Sep 5, 20246.84006.87006.80006.82006.2588310,200
Sep 4, 20246.88006.93006.81006.85006.2863381,400
Sep 3, 20246.86006.95006.86006.89006.3230375,300
Aug 30, 2024 0.0800 Dividend
Aug 30, 20246.93006.96006.86006.92006.3505645,800
Aug 29, 20247.01007.04006.94007.01006.3597535,200
Aug 28, 20247.05007.08006.95007.00006.3506400,000
Aug 27, 20247.01007.08006.98007.05006.3960376,100
Aug 26, 20247.00007.04006.96007.00006.3506399,300
Aug 23, 20246.90007.00006.89006.99006.3416415,600
Aug 22, 20246.90006.91006.83006.86006.2236351,600
Aug 21, 20246.92006.92006.81006.89006.2508522,200
Aug 20, 20246.95006.98006.86006.89006.2508298,700
Aug 19, 20247.02007.04006.94006.95006.3053409,500
Aug 16, 20246.96007.03006.92007.01006.3597442,600
Aug 15, 20247.00007.00006.91006.96006.3143253,500
Aug 14, 20247.04007.04006.90006.95006.3053264,200
Aug 13, 20246.79006.99006.70006.99006.3416389,800
Aug 12, 20246.82006.82006.69006.72006.0966247,100
Aug 9, 20246.75006.83006.71006.81006.1783162,300
Aug 8, 20246.74006.77006.70006.75006.1238188,300
Aug 7, 20246.75006.78006.66006.71006.0875255,200
Aug 6, 20246.60006.71006.52006.68006.0603281,900
Aug 5, 20246.66006.72006.20006.52005.9152613,100
Aug 2, 20246.90006.93006.84006.91006.2690394,200
Aug 1, 20247.06007.06006.93006.94006.2962331,300
Jul 31, 2024 0.0800 Dividend
Jul 31, 20247.01007.09006.97007.02006.3688280,500
Jul 30, 20247.10007.10007.01007.06006.3325470,300
Jul 29, 20247.08007.14007.06007.10006.3684453,200
Jul 26, 20247.08007.09007.04007.05006.3235393,900
Jul 25, 20247.06007.11007.02007.03006.3056257,200
Jul 24, 20247.08007.11007.01007.07006.3415327,300
Jul 23, 20247.12007.17006.92007.07006.34152,146,800
Jul 22, 20247.04007.14007.00007.13006.3953346,700
Jul 19, 20247.03007.07006.99007.01006.2876373,500
Jul 18, 20247.14007.15007.00007.06006.3325428,600
Jul 17, 20247.11007.20007.11007.14006.4042274,100
Jul 16, 20247.04007.18007.04007.15006.4132585,900
Jul 15, 20247.07007.10007.00007.02006.2966578,200
Jul 12, 20247.06007.08007.01007.03006.3056405,800
Jul 11, 20247.06007.11006.99007.00006.2787635,500
Jul 10, 20247.02007.06006.99007.00006.2787447,600
Jul 9, 20246.92007.07006.90006.98006.2607463,700
Jul 8, 20246.95007.00006.89006.94006.2249326,800
Jul 5, 20246.90006.97006.85006.92006.2069297,700
Jul 3, 20246.90006.96006.85006.92006.2069145,900
Jul 2, 20246.83006.93006.82006.83006.12621,323,000
Jul 1, 20246.95007.01006.81006.83006.1262308,800
Jun 28, 2024 0.0800 Dividend
Jun 28, 20247.01007.05006.91006.95006.2338322,200
Jun 27, 20247.20007.20007.01007.05006.2518312,800
Jun 26, 20247.07007.20007.07007.20006.3848184,500
Jun 25, 20247.14007.20007.07007.07006.2695177,800
Jun 24, 20247.08007.17007.05007.10006.2961200,900
Jun 21, 20247.12007.14007.04007.04006.2429335,900
Jun 20, 20247.00007.14006.96007.09006.2872349,600
Jun 18, 20247.04007.06006.95006.96006.1720254,500
Jun 17, 20247.07007.08006.97007.04006.2429216,300
Jun 14, 20246.99007.07006.99007.04006.2429162,700
Jun 13, 20246.96007.01006.95007.00006.2074118,700
Jun 12, 20247.03007.05006.93006.95006.1631199,400
Jun 11, 20246.95006.98006.90006.94006.1542149,100
Jun 10, 20246.94007.01006.92006.97006.1808150,800
Jun 7, 20246.92006.97006.91006.95006.1631113,200
Jun 6, 20246.99007.02006.89006.95006.1631282,300
Jun 5, 20247.00007.01006.95007.00006.2074219,100
Jun 4, 20246.97007.01006.92006.96006.1720235,600
Jun 3, 20247.06007.11006.90006.92006.13651,045,400
May 31, 2024 0.0800 Dividend
May 31, 20246.98007.07006.96007.06006.2606207,900
May 30, 20247.06007.14007.00007.06006.1897292,100
May 29, 20247.04007.10007.00007.04006.1722245,100
May 28, 20247.04007.12006.99007.12006.2423290,200
May 24, 20247.05007.08006.93007.00006.1371362,100
May 23, 20247.09007.12006.96006.99006.1283311,200
May 22, 20247.21007.23007.03007.05006.1809489,000
May 21, 20247.25007.26007.17007.22006.3300185,700
May 20, 20247.19007.22007.15007.20006.3124221,200
May 17, 20247.14007.18007.08007.13006.2511164,300
May 16, 20247.15007.26007.07007.09006.2160386,100
May 15, 20247.20007.24007.06007.20006.3124238,100
May 14, 20247.18007.23007.13007.17006.2861181,900
May 13, 20247.08007.14007.08007.14006.2598154,700
May 10, 20247.08007.13007.03007.08006.2072150,600
May 9, 20247.06007.13006.97007.03006.1634257,600
May 8, 20247.03007.11007.01007.05006.1809189,900
May 7, 20247.13007.19007.05007.06006.1897207,700
May 6, 20246.93007.14006.91007.14006.2598331,900
May 3, 20246.87006.91006.78006.89006.0406200,700
May 2, 20246.83006.85006.73006.81005.9705134,500
May 1, 20246.62006.85006.62006.77005.9354227,400
Apr 30, 20246.66006.71006.61006.61005.7952130,100
Apr 29, 2024 0.0800 Dividend
Apr 29, 20246.70006.75006.66006.68005.8565164,700
Apr 26, 20246.75006.79006.72006.76005.8565323,100
Apr 25, 20246.70006.73006.64006.72005.8219160,200
Apr 24, 20246.76006.78006.69006.73005.8305165,400
Apr 23, 20246.70006.77006.70006.75005.8479194,300
Apr 22, 20246.72006.75006.65006.67005.7786201,800
Apr 19, 20246.73006.73006.50006.72005.8219307,700
Apr 18, 20246.65006.75006.60006.73005.8305195,500
Apr 17, 20246.58006.66006.54006.60005.7179123,700
Apr 16, 20246.58006.60006.46006.55005.6746179,600
Apr 15, 20246.68006.68006.46006.58005.7006254,200
Apr 12, 20246.68006.71006.53006.61005.7266163,100
Apr 11, 20246.65006.69006.54006.68005.7872195,400
Apr 10, 20246.75006.79006.51006.58005.7006278,100
Apr 9, 20246.76006.86006.72006.86005.9432229,400
Apr 8, 20246.82006.86006.71006.76005.8565149,200
Apr 5, 20246.70006.86006.68006.81005.8998284,800

Related Tickers

HRZN Horizon Technology Finance Corporation
8.50
-5.66%
 
OXSQ Oxford Square Capital Corp.
2.4600
-4.65%
 
OCCI OFS Credit Company, Inc.
5.87
-7.27%
 
ECC Eagle Point Credit Company Inc.
7.21
-6.85%
 
PSEC Prospect Capital Corporation
3.7000
-8.64%
 
SCM Stellus Capital Investment Corporation
12.64
-7.33%
 
OXLC Oxford Lane Capital Corp.
4.3400
-7.26%
 
PNNT PennantPark Investment Corporation
6.44
-8.26%
 
BCAT BlackRock Capital Allocation Term Trust
13.65
-4.68%
 
CRF Cornerstone Total Return Fund, Inc.
6.62
-5.16%