Indicators

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	8.125	8.132	7.925	7.965	98,649	-0.21(-2.53%)
Jan 28, 2021	8.198	8.212	8.059	8.172	51,152	+0.03(+0.33%)
Jan 27, 2021	8.285	8.285	8.065	8.145	68,487	-0.21(-2.47%)
Jan 26, 2021	8.392	8.412	8.298	8.352	71,228	+0.03(+0.40%)
Jan 25, 2021	8.332	8.445	8.218	8.318	58,251	-0.01(-0.08%)
Jan 22, 2021	8.165	8.325	8.105	8.325	88,739	+0.04(+0.48%)
Jan 21, 2021	8.105	8.325	8.105	8.285	60,836	+0.21(+2.56%)
Jan 20, 2021	8.012	8.092	7.999	8.079	41,255	+0.11(+1.34%)
Jan 19, 2021	8.098	8.112	7.959	7.972	90,706	-0.10(-1.24%)
Jan 15, 2021	8.092	8.144	8.005	8.072	59,610	-0.06(-0.74%)
Jan 14, 2021	8.265	8.265	8.092	8.132	70,844	-0.01(-0.16%)
Jan 13, 2021	8.345	8.345	8.125	8.145	52,653	-0.22(-2.63%)
Jan 12, 2021	8.105	8.425	8.059	8.365	87,810	+0.27(+3.29%)
Jan 11, 2021	8.172	8.285	8.079	8.098	82,110	-0.15(-1.78%)
Jan 08, 2021	8.438	8.438	8.172	8.245	70,721	-0.21(-2.52%)
Jan 07, 2021	8.518	8.518	8.358	8.458	64,703	+0.01(+0.16%)
Jan 06, 2021	8.431	8.558	8.378	8.445	153,713	+0.07(+0.79%)
Jan 05, 2021	8.631	8.678	8.352	8.378	84,530	-0.21(-2.48%)

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.