Indicators

Ellington Credit Company (NY: EARN )

6.940 -0.010 (-0.14%)

Streaming Delayed Price Updated: 12:18 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	4.042	4.210	4.042	4.195	211,021	+0.17(+4.28%)
Jan 28, 2016	4.016	4.104	4.005	4.023	99,091	+0.04(+1.10%)
Jan 27, 2016	4.009	4.075	3.954	3.979	73,885	-0.03(-0.73%)
Jan 26, 2016	3.855	4.012	3.855	4.009	131,960	+0.16(+4.19%)
Jan 25, 2016	3.939	3.950	3.826	3.848	62,147	-0.09(-2.32%)
Jan 22, 2016	3.829	3.972	3.789	3.939	114,855	+0.17(+4.47%)
Jan 21, 2016	3.723	3.840	3.643	3.771	109,941	+0.06(+1.68%)
Jan 20, 2016	3.785	3.785	3.504	3.709	284,341	-0.12(-3.25%)
Jan 19, 2016	3.990	3.990	3.804	3.833	145,773	-0.11(-2.79%)
Jan 15, 2016	4.005	3.943	3.943	3.943	161,706	-0.14(-3.41%)
Jan 14, 2016	4.082	4.130	3.968	4.082	107,032	-0.03(-0.71%)
Jan 13, 2016	4.254	4.280	4.082	4.111	163,782	-0.21(-4.75%)
Jan 12, 2016	4.422	4.423	4.239	4.316	109,968	-0.09(-2.08%)
Jan 11, 2016	4.404	4.426	4.281	4.408	248,465	+0.01(+0.25%)
Jan 08, 2016	4.433	4.448	4.324	4.397	99,818	-0.01(-0.25%)
Jan 07, 2016	4.510	4.605	4.408	4.408	447,193	-0.09(-1.95%)
Jan 06, 2016	4.470	4.723	4.437	4.496	773,587	-0.04(-0.97%)
Jan 05, 2016	4.463	4.540	4.463	4.540	95,617	+0.05(+1.14%)

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.