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

Ellington Credit Company (NY: EARN )

7.160 +0.090 (+1.27%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 26, 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 (%)
Apr 30, 2018 5.519 5.528 5.466 5.475 114,506 -0.03(-0.53%)
Apr 27, 2018 5.480 5.524 5.442 5.504 136,632 +0.01(+0.26%)
Apr 26, 2018 5.422 5.490 5.379 5.490 173,019 +0.09(+1.60%)
Apr 25, 2018 5.379 5.413 5.326 5.403 156,857 +0.02(+0.36%)
Apr 24, 2018 5.360 5.408 5.321 5.384 217,818 +0.04(+0.81%)
Apr 23, 2018 5.283 5.355 5.259 5.341 152,583 +0.09(+1.74%)
Apr 20, 2018 5.249 5.297 5.244 5.249 160,433 +0.00(+0.00%)
Apr 19, 2018 5.273 5.297 5.230 5.249 144,113 -0.03(-0.55%)
Apr 18, 2018 5.278 5.297 5.278 5.278 161,369 +0.01(+0.27%)
Apr 17, 2018 5.230 5.283 5.211 5.264 132,763 +0.04(+0.83%)
Apr 16, 2018 5.225 5.244 5.182 5.220 96,297 +0.02(+0.37%)
Apr 13, 2018 5.254 5.257 5.167 5.201 144,799 -0.05(-1.01%)
Apr 12, 2018 5.302 5.307 5.235 5.254 155,916 -0.03(-0.55%)
Apr 11, 2018 5.249 5.326 5.249 5.283 207,524 +0.01(+0.18%)
Apr 10, 2018 5.326 5.326 5.256 5.273 371,027 -0.01(-0.27%)
Apr 09, 2018 5.345 5.345 5.280 5.288 244,807 -0.02(-0.45%)
Apr 06, 2018 5.321 5.357 5.288 5.312 142,084 -0.03(-0.54%)
Apr 05, 2018 5.345 5.355 5.306 5.341 145,872 +0.00(+0.09%)
Apr 04, 2018 5.307 5.355 5.297 5.336 142,363 -0.01(-0.18%)
Apr 03, 2018 5.225 5.427 5.225 5.345 479,283 +0.13(+2.59%)
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.