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 (%)
Nov 30, 2020	8.304	8.304	7.939	7.952	75,251	-0.35(-4.24%)
Nov 27, 2020	8.265	8.304	8.102	8.304	64,128	+0.14(+1.76%)
Nov 25, 2020	8.128	8.167	7.955	8.161	64,282	+0.03(+0.40%)
Nov 24, 2020	8.076	8.161	7.978	8.128	130,650	+0.27(+3.40%)
Nov 23, 2020	7.841	7.959	7.789	7.861	57,579	+0.08(+1.01%)
Nov 20, 2020	7.731	7.815	7.724	7.783	62,748	+0.03(+0.34%)
Nov 19, 2020	7.835	7.835	7.581	7.757	82,410	-0.05(-0.58%)
Nov 18, 2020	7.809	7.991	7.796	7.802	45,338	-0.01(-0.08%)
Nov 17, 2020	7.561	7.880	7.561	7.809	93,559	+0.16(+2.13%)
Nov 16, 2020	7.594	7.731	7.561	7.646	171,280	+0.10(+1.30%)
Nov 13, 2020	7.561	7.626	7.520	7.548	60,139	+0.08(+1.14%)
Nov 12, 2020	7.685	7.685	7.352	7.463	111,200	-0.22(-2.88%)
Nov 11, 2020	7.444	7.744	7.274	7.685	193,009	+0.23(+3.15%)
Nov 10, 2020	7.352	7.470	7.300	7.450	223,040	+0.20(+2.70%)
Nov 09, 2020	7.463	7.528	7.255	7.255	114,376	+0.05(+0.72%)
Nov 06, 2020	7.411	7.411	7.203	7.203	30,990	-0.19(-2.56%)
Nov 05, 2020	7.359	7.463	7.313	7.392	63,786	+0.14(+1.89%)
Nov 04, 2020	7.189	7.320	7.098	7.255	41,646	+0.08(+1.09%)
Nov 03, 2020	7.124	7.281	7.118	7.176	54,368	+0.10(+1.47%)

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.