Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.950 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.489 5.586 5.344 5.401 148,372 -0.11(-2.05%)
Oct 28, 2022 5.417 5.538 5.417 5.514 61,925 -0.01(-0.15%)
Oct 27, 2022 5.611 5.691 5.457 5.522 158,221 -0.06(-1.16%)
Oct 26, 2022 5.489 5.611 5.436 5.586 135,174 +0.17(+3.13%)
Oct 25, 2022 5.183 5.448 5.134 5.417 128,144 +0.23(+4.52%)
Oct 24, 2022 5.247 5.280 5.110 5.183 85,174 +0.04(+0.78%)
Oct 21, 2022 5.183 5.209 5.070 5.142 81,453 +0.00(+0.00%)
Oct 20, 2022 5.215 5.247 5.037 5.142 78,099 -0.03(-0.62%)
Oct 19, 2022 5.247 5.271 5.102 5.175 43,117 -0.10(-1.99%)
Oct 18, 2022 5.288 5.368 5.175 5.280 70,920 +0.10(+2.03%)
Oct 17, 2022 5.191 5.328 5.134 5.175 51,631 +0.10(+1.91%)
Oct 14, 2022 5.191 5.255 5.054 5.078 54,037 -0.11(-2.18%)
Oct 13, 2022 5.037 5.199 4.989 5.191 69,137 +0.06(+1.26%)
Oct 12, 2022 5.110 5.199 4.973 5.126 127,896 +0.02(+0.47%)
Oct 11, 2022 4.682 5.175 4.682 5.102 94,168 +0.41(+8.78%)
Oct 10, 2022 5.021 5.021 4.682 4.690 83,329 -0.30(-5.99%)
Oct 07, 2022 5.054 5.150 4.957 4.989 90,109 -0.10(-2.06%)
Oct 06, 2022 5.126 5.183 4.997 5.094 67,044 -0.06(-1.10%)
Oct 05, 2022 5.368 5.368 5.070 5.150 86,840 -0.26(-4.78%)
Oct 04, 2022 4.916 5.433 4.915 5.409 269,754 +0.57(+11.67%)
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.