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

Ellington Credit Company (NY: EARN )

6.950 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2015 5.586 5.623 5.586 5.586 70,158 -0.02(-0.36%)
Mar 30, 2015 5.596 5.626 5.575 5.606 175,883 +0.02(+0.43%)
Mar 27, 2015 5.599 5.609 5.524 5.582 160,810 -0.13(-2.27%)
Mar 26, 2015 5.712 5.749 5.701 5.712 204,705 +0.00(+0.00%)
Mar 25, 2015 5.753 5.780 5.732 5.712 248,764 -0.02(-0.36%)
Mar 24, 2015 5.770 5.770 5.729 5.732 146,097 -0.01(-0.24%)
Mar 23, 2015 5.739 5.794 5.729 5.746 162,822 +0.04(+0.78%)
Mar 20, 2015 5.681 5.729 5.661 5.701 136,411 +0.04(+0.78%)
Mar 19, 2015 5.661 5.770 5.616 5.657 209,253 +0.03(+0.48%)
Mar 18, 2015 5.592 5.684 5.579 5.630 249,189 +0.04(+0.79%)
Mar 17, 2015 5.606 5.606 5.579 5.586 139,097 -0.02(-0.36%)
Mar 16, 2015 5.616 5.620 5.582 5.606 112,437 +0.03(+0.49%)
Mar 13, 2015 5.592 5.596 5.548 5.579 66,100 +0.00(+0.00%)
Mar 12, 2015 5.600 5.606 5.562 5.579 75,856 +0.00(+0.00%)
Mar 11, 2015 5.626 5.626 5.541 5.579 99,807 -0.02(-0.43%)
Mar 10, 2015 5.586 5.606 5.558 5.603 102,217 +0.05(+0.92%)
Mar 09, 2015 5.562 5.620 5.545 5.551 165,707 -0.01(-0.25%)
Mar 06, 2015 5.661 5.661 5.548 5.565 174,669 -0.13(-2.22%)
Mar 05, 2015 5.698 5.698 5.631 5.691 113,777 +0.02(+0.36%)
Mar 04, 2015 5.654 5.688 5.609 5.671 98,736 +0.01(+0.18%)
Mar 03, 2015 5.661 5.661 5.622 5.661 152,171 -0.03(-0.54%)
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.