Skip to main content

Ellington Credit Company (NY: EARN )

7.120 +0.050 (+0.71%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.296 5.319 5.260 5.311 64,064 +0.04(+0.74%)
Aug 30, 2016 5.237 5.296 5.237 5.272 56,108 +0.03(+0.52%)
Aug 29, 2016 5.284 5.331 5.237 5.245 40,172 -0.02(-0.45%)
Aug 26, 2016 5.331 5.358 5.245 5.268 61,346 -0.07(-1.40%)
Aug 25, 2016 5.339 5.382 5.327 5.343 30,839 +0.00(+0.00%)
Aug 24, 2016 5.335 5.374 5.315 5.343 47,613 -0.02(-0.37%)
Aug 23, 2016 5.280 5.370 5.280 5.362 160,842 +0.07(+1.41%)
Aug 22, 2016 5.264 5.311 5.260 5.288 45,793 +0.00(+0.00%)
Aug 19, 2016 5.268 5.307 5.252 5.288 65,436 -0.00(-0.07%)
Aug 18, 2016 5.319 5.386 5.292 5.292 118,938 -0.05(-1.03%)
Aug 17, 2016 5.374 5.382 5.303 5.347 90,184 -0.03(-0.58%)
Aug 16, 2016 5.433 5.433 5.362 5.378 74,779 -0.05(-0.94%)
Aug 15, 2016 5.484 5.484 5.417 5.429 81,122 -0.02(-0.29%)
Aug 12, 2016 5.468 5.468 5.405 5.445 46,591 +0.01(+0.22%)
Aug 11, 2016 5.409 5.460 5.394 5.433 93,356 -0.01(-0.22%)
Aug 10, 2016 5.484 5.492 5.429 5.445 72,928 -0.01(-0.14%)
Aug 09, 2016 5.410 5.488 5.410 5.452 88,874 +0.03(+0.51%)
Aug 08, 2016 5.488 5.499 5.421 5.425 75,669 -0.04(-0.65%)
Aug 05, 2016 5.421 5.492 5.417 5.460 58,764 +0.03(+0.58%)
Aug 04, 2016 5.492 5.523 5.362 5.429 117,952 -0.06(-1.14%)
Aug 03, 2016 5.527 5.539 5.413 5.492 107,326 -0.11(-2.03%)
Aug 02, 2016 5.641 5.649 5.582 5.605 124,238 -0.05(-0.97%)
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.