Indicators

Ellington Credit Company (NY: EARN )

7.040 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.411	8.411	8.329	8.357	63,123	-0.03(-0.41%)
May 27, 2021	8.411	8.411	8.350	8.391	62,808	+0.00(+0.00%)
May 26, 2021	8.377	8.418	8.377	8.391	45,066	+0.01(+0.16%)
May 25, 2021	8.418	8.466	8.377	8.377	99,325	-0.05(-0.57%)
May 24, 2021	8.384	8.445	8.370	8.425	59,996	+0.04(+0.49%)
May 21, 2021	8.472	8.472	8.357	8.384	107,430	-0.02(-0.24%)
May 20, 2021	8.343	8.476	8.254	8.404	124,732	+0.07(+0.82%)
May 19, 2021	8.268	8.343	8.207	8.336	107,537	+0.06(+0.74%)
May 18, 2021	8.268	8.329	8.241	8.275	45,701	+0.01(+0.16%)
May 17, 2021	8.132	8.275	8.132	8.261	59,445	+0.08(+1.00%)
May 14, 2021	7.982	8.251	7.955	8.179	137,664	+0.22(+2.83%)
May 13, 2021	7.778	7.982	7.778	7.955	87,064	+0.15(+1.92%)
May 12, 2021	8.132	8.156	7.784	7.805	201,846	-0.33(-4.10%)
May 11, 2021	8.220	8.220	8.118	8.139	115,323	-0.05(-0.58%)
May 10, 2021	8.248	8.337	8.179	8.186	130,183	-0.07(-0.83%)
May 07, 2021	8.234	8.322	8.234	8.254	56,582	-0.01(-0.08%)
May 06, 2021	8.227	8.275	8.179	8.261	81,237	+0.01(+0.08%)
May 05, 2021	8.234	8.282	8.173	8.254	147,833	+0.03(+0.33%)
May 04, 2021	8.615	8.615	8.214	8.227	250,118	-0.39(-4.51%)

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.