Indicators

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.902	6.960	6.724	6.809	196,874	-0.13(-1.90%)
Apr 28, 2022	6.902	6.956	6.821	6.941	226,803	+0.08(+1.13%)
Apr 27, 2022	6.863	6.932	6.848	6.863	153,456	+0.01(+0.11%)
Apr 26, 2022	7.009	7.009	6.817	6.856	199,858	-0.12(-1.65%)
Apr 25, 2022	6.925	6.971	6.748	6.971	210,767	+0.12(+1.68%)
Apr 22, 2022	6.917	6.954	6.748	6.856	200,690	-0.04(-0.56%)
Apr 21, 2022	6.948	7.021	6.873	6.894	214,750	+0.03(+0.45%)
Apr 20, 2022	6.725	6.902	6.603	6.863	313,356	+0.16(+2.40%)
Apr 19, 2022	7.277	7.316	6.672	6.702	710,046	-0.55(-7.61%)
Apr 18, 2022	7.270	7.331	7.086	7.254	1,034,645	+0.07(+0.96%)
Apr 14, 2022	7.193	7.231	7.155	7.185	184,455	+0.03(+0.43%)
Apr 13, 2022	7.201	7.201	7.109	7.155	124,548	+0.04(+0.54%)
Apr 12, 2022	7.093	7.162	7.086	7.116	107,803	+0.01(+0.11%)
Apr 11, 2022	7.185	7.239	7.093	7.109	105,334	-0.10(-1.38%)
Apr 08, 2022	7.231	7.254	7.170	7.208	78,414	+0.01(+0.11%)
Apr 07, 2022	7.262	7.262	7.139	7.201	126,269	-0.06(-0.84%)
Apr 06, 2022	7.247	7.316	7.178	7.262	122,463	+0.01(+0.11%)
Apr 05, 2022	7.431	7.488	7.247	7.254	127,953	-0.17(-2.27%)
Apr 04, 2022	7.431	7.454	7.270	7.423	206,003	-0.02(-0.31%)

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.