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: 4:10 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, 2020 3.277 3.475 3.123 3.277 151,665 -0.11(-3.11%)
Mar 30, 2020 3.636 3.636 3.073 3.382 108,353 -0.25(-6.97%)
Mar 27, 2020 3.778 3.829 3.541 3.636 163,831 -0.15(-4.05%)
Mar 26, 2020 3.122 3.884 3.090 3.789 255,616 +0.90(+31.29%)
Mar 25, 2020 2.514 3.270 2.507 2.886 243,238 +0.54(+22.86%)
Mar 24, 2020 2.467 2.507 2.302 2.349 318,379 -0.01(-0.25%)
Mar 23, 2020 2.774 2.833 2.272 2.355 355,545 -0.53(-18.24%)
Mar 20, 2020 2.951 3.423 2.804 2.880 213,642 -0.09(-3.17%)
Mar 19, 2020 2.402 3.025 2.361 2.975 326,164 +0.57(+23.83%)
Mar 18, 2020 3.996 4.065 1.594 2.402 494,180 -1.72(-41.69%)
Mar 17, 2020 4.179 4.205 4.067 4.120 173,038 -0.05(-1.27%)
Mar 16, 2020 4.580 4.698 4.161 4.173 185,353 -0.66(-13.68%)
Mar 13, 2020 4.852 5.037 4.598 4.834 148,244 +0.18(+3.80%)
Mar 12, 2020 5.454 5.454 4.533 4.657 302,335 -1.07(-18.66%)
Mar 11, 2020 5.973 6.005 5.725 5.725 71,188 -0.34(-5.64%)
Mar 10, 2020 6.162 6.162 5.837 6.068 143,467 +0.08(+1.38%)
Mar 09, 2020 6.251 6.251 4.515 5.985 178,417 -0.45(-6.97%)
Mar 06, 2020 6.493 6.493 6.257 6.434 113,005 -0.09(-1.45%)
Mar 05, 2020 6.504 6.546 6.451 6.528 38,064 -0.05(-0.81%)
Mar 04, 2020 6.522 6.628 6.522 6.581 44,441 +0.12(+1.83%)
Mar 03, 2020 6.634 6.708 6.451 6.463 102,612 -0.14(-2.06%)
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.