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 28, 2017	6.668	6.668	6.542	6.542	62,847	-0.12(-1.76%)
Apr 27, 2017	6.711	6.711	6.603	6.659	131,391	-0.00(-0.07%)
Apr 26, 2017	6.620	6.707	6.572	6.663	177,070	+0.05(+0.79%)
Apr 25, 2017	6.559	6.616	6.546	6.611	129,637	+0.05(+0.79%)
Apr 24, 2017	6.551	6.559	6.473	6.559	72,077	+0.03(+0.46%)
Apr 21, 2017	6.464	6.533	6.429	6.529	114,906	+0.06(+0.87%)
Apr 20, 2017	6.455	6.507	6.429	6.473	121,817	+0.00(+0.07%)
Apr 19, 2017	6.481	6.494	6.434	6.468	106,091	-0.01(-0.13%)
Apr 18, 2017	6.403	6.477	6.386	6.477	89,486	+0.04(+0.61%)
Apr 17, 2017	6.377	6.447	6.377	6.438	78,033	+0.07(+1.09%)
Apr 13, 2017	6.377	6.397	6.369	6.369	49,146	+0.01(+0.14%)
Apr 12, 2017	6.408	6.429	6.239	6.360	132,561	-0.05(-0.81%)
Apr 11, 2017	6.373	6.434	6.364	6.412	78,469	+0.06(+1.02%)
Apr 10, 2017	6.347	6.395	6.325	6.347	453,312	-0.01(-0.14%)
Apr 07, 2017	6.390	6.403	6.351	6.356	37,609	-0.03(-0.54%)
Apr 06, 2017	6.347	6.390	6.334	6.390	25,900	+0.04(+0.68%)
Apr 05, 2017	6.373	6.399	6.347	6.347	127,564	-0.03(-0.41%)
Apr 04, 2017	6.377	6.399	6.343	6.373	35,638	+0.00(+0.00%)

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.