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 (%)
May 31, 2022 6.358 6.358 6.242 6.319 121,635 -0.04(-0.61%)
May 27, 2022 6.280 6.358 6.203 6.358 116,637 +0.17(+2.75%)
May 26, 2022 6.134 6.310 6.122 6.188 185,824 +0.08(+1.25%)
May 25, 2022 6.095 6.180 6.065 6.111 96,223 +0.04(+0.63%)
May 24, 2022 5.980 6.111 5.896 6.072 122,888 +0.07(+1.15%)
May 23, 2022 5.988 6.072 5.904 6.003 150,450 +0.13(+2.22%)
May 20, 2022 6.011 6.072 5.750 5.873 286,173 -0.08(-1.29%)
May 19, 2022 6.057 6.149 5.911 5.950 242,456 -0.17(-2.76%)
May 18, 2022 6.141 6.195 6.065 6.118 126,922 -0.02(-0.37%)
May 17, 2022 6.180 6.187 6.075 6.141 87,398 +0.03(+0.50%)
May 16, 2022 6.218 6.287 6.103 6.111 132,327 -0.15(-2.45%)
May 13, 2022 6.049 6.287 6.049 6.264 206,393 +0.26(+4.34%)
May 12, 2022 6.072 6.107 5.870 6.003 256,596 -0.13(-2.13%)
May 11, 2022 6.118 6.210 6.019 6.134 245,827 +0.04(+0.63%)
May 10, 2022 6.234 6.318 5.980 6.095 326,596 -0.06(-1.00%)
May 09, 2022 6.517 6.517 6.103 6.157 374,304 -0.37(-5.64%)
May 06, 2022 6.594 6.686 6.467 6.525 189,347 -0.08(-1.28%)
May 05, 2022 6.816 6.878 6.540 6.609 174,450 -0.25(-3.58%)
May 04, 2022 6.686 6.855 6.613 6.855 324,605 +0.19(+2.88%)
May 03, 2022 6.471 6.663 6.280 6.663 465,962 +0.21(+3.21%)
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.