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 (%)
Mar 31, 2023 6.133 6.244 6.133 6.219 60,391 +0.08(+1.25%)
Mar 30, 2023 6.133 6.248 6.091 6.142 63,096 -0.02(-0.28%)
Mar 29, 2023 6.092 6.176 6.066 6.159 112,697 +0.13(+2.09%)
Mar 28, 2023 6.083 6.083 6.007 6.033 151,322 -0.03(-0.42%)
Mar 27, 2023 6.100 6.108 6.024 6.058 116,602 +0.08(+1.27%)
Mar 24, 2023 5.814 5.990 5.771 5.982 61,671 +0.12(+2.01%)
Mar 23, 2023 5.923 6.066 5.847 5.864 111,633 -0.03(-0.43%)
Mar 22, 2023 5.982 5.990 5.881 5.889 91,417 -0.09(-1.55%)
Mar 21, 2023 5.898 6.058 5.814 5.982 121,773 +0.08(+1.43%)
Mar 20, 2023 5.957 6.024 5.856 5.898 130,329 -0.03(-0.43%)
Mar 17, 2023 5.923 5.974 5.790 5.923 151,368 -0.06(-0.99%)
Mar 16, 2023 5.847 6.024 5.847 5.982 101,135 +0.06(+1.00%)
Mar 15, 2023 6.134 6.184 5.873 5.923 179,429 -0.35(-5.51%)
Mar 14, 2023 6.066 6.336 6.044 6.269 128,665 +0.27(+4.49%)
Mar 13, 2023 5.906 6.041 5.755 5.999 129,362 +0.03(+0.56%)
Mar 10, 2023 6.100 6.151 5.906 5.965 155,984 -0.19(-3.15%)
Mar 09, 2023 6.319 6.353 6.151 6.159 120,305 -0.21(-3.31%)
Mar 08, 2023 6.521 6.521 6.307 6.370 145,118 -0.16(-2.45%)
Mar 07, 2023 6.538 6.690 6.496 6.530 127,490 +0.19(+2.92%)
Mar 06, 2023 6.370 6.429 6.320 6.344 83,358 -0.01(-0.13%)
Mar 03, 2023 6.386 6.386 6.311 6.353 86,280 +0.03(+0.53%)
Mar 02, 2023 6.327 6.403 6.287 6.319 71,860 -0.03(-0.40%)
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.