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, 2022 5.697 5.722 5.565 5.664 142,867 -0.07(-1.29%)
Dec 29, 2022 5.805 5.813 5.706 5.739 145,164 +0.03(+0.58%)
Dec 28, 2022 5.918 5.940 5.681 5.706 94,819 -0.19(-3.19%)
Dec 27, 2022 5.959 5.999 5.853 5.893 88,105 -0.02(-0.28%)
Dec 23, 2022 5.902 5.910 5.836 5.910 53,255 +0.02(+0.28%)
Dec 22, 2022 5.836 5.893 5.738 5.893 72,527 +0.03(+0.56%)
Dec 21, 2022 5.836 5.918 5.804 5.861 123,238 +0.06(+0.98%)
Dec 20, 2022 5.795 5.828 5.649 5.804 84,734 +0.00(+0.00%)
Dec 19, 2022 5.755 5.902 5.755 5.804 134,822 +0.07(+1.14%)
Dec 16, 2022 5.771 5.848 5.738 5.738 141,590 -0.11(-1.95%)
Dec 15, 2022 5.836 5.877 5.751 5.853 65,131 +0.00(+0.00%)
Dec 14, 2022 5.836 5.902 5.763 5.853 107,348 +0.02(+0.42%)
Dec 13, 2022 5.910 6.024 5.804 5.828 120,403 -0.03(-0.56%)
Dec 12, 2022 5.877 5.877 5.812 5.861 23,730 +0.03(+0.56%)
Dec 09, 2022 5.812 5.918 5.804 5.828 51,993 -0.01(-0.14%)
Dec 08, 2022 5.812 5.869 5.763 5.836 49,996 +0.07(+1.27%)
Dec 07, 2022 5.738 5.804 5.697 5.763 110,750 +0.02(+0.43%)
Dec 06, 2022 5.795 5.828 5.722 5.738 103,766 -0.09(-1.54%)
Dec 05, 2022 5.999 6.024 5.804 5.828 141,679 -0.20(-3.38%)
Dec 02, 2022 5.869 6.032 5.812 6.032 108,441 +0.16(+2.64%)
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.