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

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
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 (%)
Dec 30, 2016 5.422 5.422 5.422 0 -0.07(-1.21%)
Dec 29, 2016 5.431 5.502 5.426 5.489 67,709 +0.06(+1.07%)
Dec 28, 2016 5.376 5.454 5.364 5.431 131,236 +0.00(+0.08%)
Dec 27, 2016 5.398 5.450 5.346 5.426 181,339 +0.05(+0.98%)
Dec 23, 2016 5.374 5.374 5.374 0 -0.04(-0.82%)
Dec 22, 2016 5.426 5.455 5.378 5.418 56,158 -0.01(-0.15%)
Dec 21, 2016 5.497 5.497 5.418 5.426 74,649 -0.03(-0.52%)
Dec 20, 2016 5.507 5.564 5.422 5.455 69,319 -0.08(-1.53%)
Dec 19, 2016 5.459 5.544 5.447 5.540 47,675 +0.08(+1.56%)
Dec 16, 2016 5.281 5.475 5.281 5.455 142,188 +0.18(+3.45%)
Dec 15, 2016 5.362 5.370 5.257 5.273 151,845 -0.13(-2.32%)
Dec 14, 2016 5.402 5.491 5.362 5.398 96,770 -0.03(-0.60%)
Dec 13, 2016 5.524 5.540 5.390 5.431 55,532 -0.11(-1.97%)
Dec 12, 2016 5.596 5.621 5.524 5.540 43,023 -0.09(-1.58%)
Dec 09, 2016 5.576 5.629 5.560 5.629 65,835 +0.03(+0.58%)
Dec 08, 2016 5.467 5.621 5.467 5.596 88,552 +0.09(+1.62%)
Dec 07, 2016 5.467 5.629 5.467 5.507 247,303 +0.00(+0.00%)
Dec 06, 2016 5.443 5.552 5.435 5.507 115,645 +0.03(+0.59%)
Dec 05, 2016 5.293 5.475 5.293 5.475 59,993 +0.20(+3.83%)
Dec 02, 2016 5.301 5.364 5.240 5.273 112,291 -0.02(-0.31%)
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.