Skip to main content

Ellington Credit Company (NY: EARN )

6.983 -0.057 (-0.81%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 5.519 5.528 5.466 5.476 114,496 -0.03(-0.52%)
Apr 27, 2018 5.481 5.524 5.442 5.505 136,620 +0.01(+0.26%)
Apr 26, 2018 5.423 5.490 5.380 5.490 173,004 +0.09(+1.60%)
Apr 25, 2018 5.380 5.413 5.327 5.404 156,844 +0.02(+0.36%)
Apr 24, 2018 5.360 5.408 5.322 5.384 217,800 +0.04(+0.81%)
Apr 23, 2018 5.283 5.356 5.259 5.341 152,571 +0.09(+1.74%)
Apr 20, 2018 5.250 5.298 5.245 5.250 160,419 +0.00(+0.00%)
Apr 19, 2018 5.274 5.298 5.230 5.250 144,101 -0.03(-0.55%)
Apr 18, 2018 5.278 5.298 5.278 5.278 161,356 +0.01(+0.27%)
Apr 17, 2018 5.230 5.283 5.211 5.264 132,752 +0.04(+0.83%)
Apr 16, 2018 5.225 5.245 5.182 5.221 96,289 +0.02(+0.37%)
Apr 13, 2018 5.254 5.257 5.168 5.201 144,786 -0.05(-1.01%)
Apr 12, 2018 5.303 5.307 5.235 5.254 155,903 -0.03(-0.55%)
Apr 11, 2018 5.250 5.327 5.250 5.283 207,507 +0.01(+0.18%)
Apr 10, 2018 5.327 5.327 5.257 5.274 370,996 -0.01(-0.27%)
Apr 09, 2018 5.346 5.346 5.281 5.288 244,786 -0.02(-0.45%)
Apr 06, 2018 5.322 5.358 5.288 5.312 142,073 -0.03(-0.54%)
Apr 05, 2018 5.346 5.356 5.306 5.341 145,860 +0.00(+0.09%)
Apr 04, 2018 5.307 5.356 5.298 5.336 142,351 -0.01(-0.18%)
Apr 03, 2018 5.225 5.428 5.225 5.346 479,243 +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.