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

Ellington Credit Company (NY: EARN )

7.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Sep 30, 2022 4.876 5.110 4.844 4.981 216,377 +0.06(+1.31%)
Sep 29, 2022 5.223 5.251 4.763 4.916 150,619 -0.40(-7.59%)
Sep 28, 2022 5.176 5.344 5.089 5.320 113,569 +0.24(+4.71%)
Sep 27, 2022 5.312 5.408 5.041 5.081 172,155 -0.10(-2.00%)
Sep 26, 2022 5.663 5.687 5.105 5.184 248,941 -0.53(-9.34%)
Sep 23, 2022 5.838 5.858 5.615 5.719 109,836 -0.19(-3.24%)
Sep 22, 2022 6.141 6.141 5.798 5.910 164,505 -0.25(-4.02%)
Sep 21, 2022 6.213 6.273 6.141 6.157 65,370 -0.05(-0.77%)
Sep 20, 2022 6.229 6.229 6.133 6.205 62,252 -0.01(-0.13%)
Sep 19, 2022 6.197 6.233 6.181 6.213 44,683 -0.05(-0.76%)
Sep 16, 2022 6.141 6.261 5.999 6.261 192,083 +0.08(+1.29%)
Sep 15, 2022 6.229 6.280 6.157 6.181 78,327 -0.07(-1.15%)
Sep 14, 2022 6.301 6.301 6.182 6.253 83,048 +0.00(+0.00%)
Sep 13, 2022 6.341 6.349 6.221 6.253 73,518 -0.15(-2.37%)
Sep 12, 2022 6.253 6.421 6.253 6.405 83,256 +0.16(+2.55%)
Sep 09, 2022 6.189 6.277 6.177 6.245 79,427 +0.03(+0.51%)
Sep 08, 2022 6.181 6.229 6.110 6.213 52,870 +0.03(+0.52%)
Sep 07, 2022 6.157 6.189 6.102 6.181 70,687 +0.02(+0.39%)
Sep 06, 2022 6.301 6.349 6.126 6.157 92,919 -0.08(-1.28%)
Sep 02, 2022 6.205 6.325 6.189 6.237 68,854 +0.04(+0.64%)
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.