Indicators

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	6.487	6.526	6.456	6.522	155,479	+0.04(+0.54%)
Jul 28, 2017	6.482	6.509	6.447	6.487	235,208	+0.01(+0.20%)
Jul 27, 2017	6.469	6.509	6.434	6.474	199,434	+0.01(+0.14%)
Jul 26, 2017	6.465	6.502	6.452	6.465	210,817	+0.01(+0.20%)
Jul 25, 2017	6.509	6.527	6.421	6.452	256,243	-0.07(-1.01%)
Jul 24, 2017	6.544	6.544	6.495	6.518	532,405	-0.03(-0.40%)
Jul 21, 2017	6.452	6.584	6.421	6.544	456,528	+0.11(+1.71%)
Jul 20, 2017	6.456	6.465	6.421	6.434	188,156	+0.00(+0.00%)
Jul 19, 2017	6.434	6.460	6.390	6.434	300,669	+0.01(+0.14%)
Jul 18, 2017	6.575	6.575	6.399	6.425	398,434	-0.15(-2.27%)
Jul 17, 2017	6.491	6.575	6.491	6.575	313,470	+0.08(+1.29%)
Jul 14, 2017	6.474	6.518	6.469	6.491	203,786	+0.03(+0.48%)
Jul 13, 2017	6.540	6.540	6.421	6.460	196,423	-0.08(-1.21%)
Jul 12, 2017	6.509	6.566	6.491	6.540	206,098	+0.04(+0.68%)
Jul 11, 2017	6.482	6.531	6.377	6.496	426,561	+0.01(+0.20%)
Jul 10, 2017	6.482	6.482	6.412	6.482	377,728	+0.02(+0.34%)
Jul 07, 2017	6.443	6.482	6.399	6.460	222,331	-0.03(-0.41%)
Jul 06, 2017	6.482	6.487	6.403	6.487	1,704,949	+0.00(+0.00%)
Jul 05, 2017	6.518	6.518	6.443	6.487	285,598	-0.02(-0.34%)

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.