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 (%)
Dec 31, 2019 6.528 6.546 6.327 6.404 158,749 -0.11(-1.72%)
Dec 30, 2019 6.628 6.628 6.504 6.516 38,521 -0.04(-0.54%)
Dec 27, 2019 6.546 6.563 6.529 6.552 81,116 +0.02(+0.35%)
Dec 26, 2019 6.523 6.529 6.517 6.529 19,322 +0.02(+0.35%)
Dec 24, 2019 6.534 6.546 6.483 6.506 18,585 +0.01(+0.18%)
Dec 23, 2019 6.557 6.557 6.433 6.494 72,865 -0.06(-0.88%)
Dec 20, 2019 6.419 6.552 6.393 6.552 98,659 +0.15(+2.34%)
Dec 19, 2019 6.310 6.413 6.310 6.402 36,941 +0.09(+1.46%)
Dec 18, 2019 6.390 6.422 6.298 6.310 94,360 -0.08(-1.26%)
Dec 17, 2019 6.437 6.500 6.195 6.390 160,757 -0.02(-0.36%)
Dec 16, 2019 6.471 6.494 6.396 6.413 60,804 -0.06(-0.98%)
Dec 13, 2019 6.442 6.500 6.419 6.477 40,644 +0.02(+0.27%)
Dec 12, 2019 6.437 6.488 6.419 6.460 65,905 +0.01(+0.09%)
Dec 11, 2019 6.465 6.471 6.425 6.454 62,171 +0.00(+0.00%)
Dec 10, 2019 6.448 6.477 6.431 6.454 24,157 -0.02(-0.27%)
Dec 09, 2019 6.460 6.477 6.448 6.471 28,204 +0.01(+0.18%)
Dec 06, 2019 6.419 6.483 6.413 6.460 30,396 +0.03(+0.45%)
Dec 05, 2019 6.425 6.471 6.402 6.431 36,273 -0.03(-0.45%)
Dec 04, 2019 6.437 6.477 6.431 6.460 48,869 +0.02(+0.27%)
Dec 03, 2019 6.477 6.477 6.385 6.442 38,687 -0.03(-0.53%)
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.