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: 4:10 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, 2017 5.858 5.858 5.740 5.817 452,584 -0.04(-0.62%)
May 30, 2017 5.878 5.890 5.801 5.853 528,755 -0.02(-0.41%)
May 26, 2017 5.886 5.890 5.825 5.878 318,742 +0.02(+0.28%)
May 25, 2017 5.878 5.886 5.825 5.862 413,271 +0.00(+0.00%)
May 24, 2017 5.862 5.886 5.841 5.862 743,514 +0.00(+0.00%)
May 23, 2017 5.853 5.862 5.809 5.862 330,796 +0.03(+0.49%)
May 22, 2017 5.833 5.862 5.793 5.833 380,046 +0.05(+0.91%)
May 19, 2017 5.781 5.845 5.716 5.781 916,312 +0.00(+0.07%)
May 18, 2017 5.821 5.862 5.777 5.777 401,634 -0.05(-0.83%)
May 17, 2017 5.732 5.833 5.728 5.825 809,642 +0.10(+1.77%)
May 16, 2017 5.781 5.841 5.639 5.724 1,129,717 -0.09(-1.60%)
May 15, 2017 5.862 5.862 5.781 5.817 503,634 +0.00(+0.07%)
May 12, 2017 5.829 5.862 5.793 5.813 670,696 -0.02(-0.28%)
May 11, 2017 5.841 5.862 5.789 5.829 984,442 -0.03(-0.55%)
May 10, 2017 5.773 5.874 5.740 5.862 4,303,805 -0.33(-5.35%)
May 09, 2017 6.343 6.343 6.164 6.193 122,339 -0.12(-1.86%)
May 08, 2017 6.221 6.326 6.197 6.310 207,824 +0.11(+1.83%)
May 05, 2017 6.043 6.197 6.008 6.197 159,559 +0.13(+2.20%)
May 04, 2017 6.161 6.173 6.031 6.064 164,820 -0.10(-1.57%)
May 03, 2017 5.942 6.173 5.942 6.161 187,477 +0.04(+0.66%)
May 02, 2017 6.169 6.169 6.074 6.120 103,946 -0.02(-0.26%)
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.