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

Ellington Credit Company (NY: EARN )

7.040 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2017 6.213 6.279 6.207 6.279 75,901 +0.06(+0.89%)
Mar 30, 2017 6.258 6.269 6.181 6.224 64,900 -0.03(-0.55%)
Mar 29, 2017 6.168 6.262 6.039 6.258 172,427 +0.09(+1.53%)
Mar 28, 2017 6.160 6.176 6.116 6.164 106,410 +0.01(+0.14%)
Mar 27, 2017 6.059 6.168 6.051 6.155 80,468 +0.06(+1.03%)
Mar 24, 2017 6.139 6.147 6.084 6.093 77,728 -0.03(-0.54%)
Mar 23, 2017 6.059 6.185 6.059 6.126 151,005 +0.08(+1.24%)
Mar 22, 2017 6.072 6.080 5.976 6.051 89,426 +0.02(+0.41%)
Mar 21, 2017 6.068 6.080 6.022 6.026 99,566 -0.02(-0.34%)
Mar 20, 2017 6.118 6.118 5.984 6.047 68,890 -0.04(-0.62%)
Mar 17, 2017 6.005 6.093 5.955 6.084 175,226 +0.10(+1.60%)
Mar 16, 2017 5.934 6.001 5.919 5.989 66,457 +0.04(+0.70%)
Mar 15, 2017 5.851 5.980 5.851 5.947 36,765 +0.10(+1.78%)
Mar 14, 2017 5.855 5.876 5.839 5.843 32,175 -0.05(-0.92%)
Mar 13, 2017 5.884 5.943 5.834 5.897 54,983 +0.05(+0.78%)
Mar 10, 2017 5.822 5.884 5.814 5.851 78,342 +0.10(+1.81%)
Mar 09, 2017 5.776 5.855 5.709 5.747 149,623 -0.08(-1.36%)
Mar 08, 2017 5.959 5.959 5.826 5.826 123,665 -0.12(-2.03%)
Mar 07, 2017 5.997 5.997 5.947 5.947 85,114 -0.01(-0.14%)
Mar 06, 2017 6.039 6.039 5.955 5.955 80,639 -0.08(-1.24%)
Mar 03, 2017 5.993 6.034 5.943 6.030 65,080 -0.00(-0.07%)
Mar 02, 2017 6.114 6.114 6.009 6.034 165,292 -0.08(-1.23%)
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.