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

Ellington Credit Company (NY: EARN )

6.999 -0.061 (-0.86%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 3, 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, 2023 6.021 6.054 5.916 5.977 60,872 -0.03(-0.58%)
May 30, 2023 6.047 6.073 5.960 6.012 77,171 -0.01(-0.14%)
May 26, 2023 5.883 6.055 5.831 6.021 161,019 +0.19(+3.25%)
May 25, 2023 6.021 6.021 5.814 5.831 107,895 -0.16(-2.73%)
May 24, 2023 6.029 6.064 5.913 5.995 65,476 -0.08(-1.28%)
May 23, 2023 6.081 6.210 6.072 6.072 80,152 -0.07(-1.12%)
May 22, 2023 6.176 6.210 6.081 6.141 100,567 -0.03(-0.56%)
May 19, 2023 6.288 6.296 6.107 6.176 102,276 -0.02(-0.28%)
May 18, 2023 5.969 6.236 5.969 6.193 223,082 +0.19(+3.16%)
May 17, 2023 5.935 6.003 5.874 6.003 56,940 +0.12(+2.05%)
May 16, 2023 5.917 5.990 5.823 5.883 90,985 -0.01(-0.15%)
May 15, 2023 5.866 6.068 5.866 5.891 46,275 +0.03(+0.44%)
May 12, 2023 5.935 5.978 5.851 5.866 67,100 -0.11(-1.87%)
May 11, 2023 6.003 6.021 5.943 5.978 45,069 -0.07(-1.14%)
May 10, 2023 6.081 6.081 5.943 6.046 37,385 +0.05(+0.86%)
May 09, 2023 6.003 6.012 5.874 5.995 58,425 +0.02(+0.29%)
May 08, 2023 5.995 6.012 5.917 5.978 54,472 +0.01(+0.14%)
May 05, 2023 6.003 6.042 5.904 5.969 69,915 +0.08(+1.32%)
May 04, 2023 5.986 6.029 5.862 5.891 56,544 -0.14(-2.29%)
May 03, 2023 6.029 6.158 6.012 6.029 60,223 +0.01(+0.14%)
May 02, 2023 6.202 6.245 5.917 6.021 122,267 -0.22(-3.59%)
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.