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

Ellington Credit Company (NY: EARN )

7.010 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 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 31, 2013 6.276 6.276 6.060 6.243 439,039 -0.03(-0.51%)
May 30, 2013 6.147 6.288 6.115 6.276 644,493 +0.09(+1.40%)
May 29, 2013 6.243 6.243 5.899 6.189 1,014,559 -0.07(-1.08%)
May 28, 2013 6.388 6.388 6.134 6.256 1,119,689 -0.13(-2.07%)
May 24, 2013 6.356 6.388 6.276 6.388 331,467 +0.02(+0.30%)
May 23, 2013 6.259 6.385 6.195 6.369 733,023 +0.09(+1.49%)
May 22, 2013 6.276 6.279 6.208 6.276 484,853 -0.03(-0.41%)
May 21, 2013 6.244 6.305 6.166 6.301 296,749 +0.05(+0.82%)
May 20, 2013 6.211 6.263 6.211 6.250 380,230 +0.01(+0.21%)
May 17, 2013 6.195 6.263 6.195 6.237 418,397 +0.04(+0.62%)
May 16, 2013 6.205 6.208 6.166 6.198 337,318 +0.00(+0.05%)
May 15, 2013 6.205 6.208 6.189 6.195 294,789 -0.05(-0.72%)
May 13, 2013 6.269 6.269 6.224 6.240 153,062 -0.04(-0.67%)
May 10, 2013 6.259 6.282 6.211 6.282 188,258 -0.01(-0.10%)
May 09, 2013 6.276 6.288 6.189 6.288 399,843 -0.00(-0.05%)
May 08, 2013 6.269 6.292 6.218 6.292 350,387 +0.02(+0.36%)
May 07, 2013 6.243 6.269 6.211 6.269 322,537 +0.00(+0.05%)
May 06, 2013 6.276 6.282 6.185 6.266 290,264 -0.04(-0.56%)
May 03, 2013 6.276 6.317 6.234 6.301 486,366 +0.03(+0.46%)
May 02, 2013 6.182 6.288 6.163 6.272 3,064,054 +0.09(+1.40%)
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.