Indicators

Ellington Credit Company (NY: EARN )

6.950 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	5.900	5.947	5.805	5.833	411,411	-0.13(-2.23%)
Dec 28, 2023	5.995	6.024	5.947	5.966	229,814	-0.05(-0.79%)
Dec 27, 2023	5.995	6.033	5.976	6.014	361,372	+0.03(+0.47%)
Dec 26, 2023	6.033	6.033	5.967	5.986	388,659	+0.03(+0.47%)
Dec 22, 2023	5.948	5.976	5.920	5.958	212,284	+0.03(+0.48%)
Dec 21, 2023	5.995	5.995	5.898	5.929	413,810	+0.00(+0.00%)
Dec 20, 2023	5.967	6.005	5.892	5.929	303,118	-0.03(-0.47%)
Dec 19, 2023	6.005	6.005	5.929	5.958	264,686	+0.05(+0.80%)
Dec 18, 2023	5.939	5.953	5.864	5.911	227,001	-0.02(-0.32%)
Dec 15, 2023	6.023	6.061	5.882	5.929	393,737	-0.04(-0.63%)
Dec 14, 2023	5.873	6.033	5.859	5.967	645,829	+0.21(+3.59%)
Dec 13, 2023	5.695	5.807	5.695	5.760	378,706	+0.03(+0.49%)
Dec 12, 2023	5.732	5.760	5.695	5.732	104,619	+0.00(+0.00%)
Dec 11, 2023	5.732	5.760	5.704	5.732	101,311	+0.01(+0.16%)
Dec 08, 2023	5.751	5.751	5.704	5.723	167,264	+0.01(+0.16%)
Dec 07, 2023	5.666	5.713	5.638	5.713	94,229	+0.06(+1.00%)
Dec 06, 2023	5.685	5.732	5.633	5.657	235,515	-0.03(-0.50%)
Dec 05, 2023	5.779	5.779	5.685	5.685	162,661	-0.08(-1.47%)
Dec 04, 2023	5.704	5.798	5.704	5.770	207,208	+0.06(+0.99%)

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.