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 (%)
Feb 28, 2020	6.499	6.499	6.348	6.428	149,261	-0.14(-2.16%)
Feb 27, 2020	6.705	6.705	6.546	6.569	124,466	-0.21(-3.05%)
Feb 26, 2020	6.683	6.859	6.683	6.776	80,677	+0.01(+0.17%)
Feb 25, 2020	6.882	6.894	6.743	6.764	138,220	-0.15(-2.13%)
Feb 24, 2020	6.888	6.924	6.823	6.912	86,278	-0.02(-0.26%)
Feb 21, 2020	6.994	7.006	6.882	6.929	38,120	-0.07(-1.01%)
Feb 20, 2020	6.965	7.012	6.953	7.000	43,168	+0.05(+0.76%)
Feb 19, 2020	6.906	6.971	6.847	6.947	86,058	+0.04(+0.60%)
Feb 18, 2020	6.882	6.906	6.859	6.906	80,098	+0.02(+0.34%)
Feb 14, 2020	6.788	6.900	6.770	6.882	81,831	+0.11(+1.66%)
Feb 13, 2020	6.735	6.788	6.723	6.770	40,564	+0.04(+0.53%)
Feb 12, 2020	6.605	6.752	6.603	6.735	113,359	+0.13(+1.97%)
Feb 11, 2020	6.552	6.611	6.510	6.605	66,059	+0.07(+1.08%)
Feb 10, 2020	6.540	6.540	6.481	6.534	25,950	+0.03(+0.45%)
Feb 07, 2020	6.469	6.546	6.469	6.504	42,525	+0.02(+0.36%)
Feb 06, 2020	6.463	6.493	6.416	6.481	88,040	+0.02(+0.27%)
Feb 05, 2020	6.398	6.478	6.398	6.463	76,347	+0.05(+0.83%)
Feb 04, 2020	6.369	6.428	6.304	6.410	88,174	+0.04(+0.56%)

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.