Indicators

Ellington Credit Company (NY: EARN )

6.950 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	5.422	5.439	5.336	5.430	56,605	+0.00(+0.00%)
Jan 30, 2017	5.480	5.480	5.418	5.430	98,825	-0.04(-0.69%)
Jan 27, 2017	5.457	5.476	5.447	5.468	30,651	-0.02(-0.30%)
Jan 26, 2017	5.522	5.522	5.418	5.484	69,298	-0.02(-0.30%)
Jan 25, 2017	5.543	5.543	5.480	5.501	43,100	-0.02(-0.38%)
Jan 24, 2017	5.547	5.547	5.480	5.522	25,209	-0.01(-0.15%)
Jan 23, 2017	5.480	5.539	5.468	5.530	71,748	+0.03(+0.61%)
Jan 20, 2017	5.439	5.501	5.426	5.497	25,300	+0.07(+1.31%)
Jan 19, 2017	5.455	5.455	5.418	5.426	42,030	-0.03(-0.53%)
Jan 18, 2017	5.464	5.518	5.418	5.455	39,604	+0.00(+0.08%)
Jan 17, 2017	5.468	5.490	5.443	5.451	65,922	+0.01(+0.15%)
Jan 13, 2017		5.443	5.443	5.443	0	+0.03(+0.54%)
Jan 12, 2017	5.509	5.509	5.405	5.414	46,207	-0.07(-1.22%)
Jan 11, 2017	5.489	5.543	5.459	5.480	75,998	+0.00(+0.00%)
Jan 10, 2017	5.480	5.501	5.468	5.480	58,596	-0.03(-0.45%)
Jan 09, 2017	5.509	5.539	5.493	5.505	55,093	-0.01(-0.15%)
Jan 06, 2017	5.559	5.564	5.505	5.514	46,025	-0.05(-0.82%)
Jan 05, 2017	5.534	5.564	5.522	5.559	60,924	+0.01(+0.23%)
Jan 04, 2017	5.522	5.589	5.489	5.547	91,883	+0.06(+1.06%)

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.