Indicators

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.789	6.917	6.779	6.828	223,271	+0.04(+0.58%)
Mar 27, 2024	6.640	6.799	6.640	6.789	294,912	+0.11(+1.63%)
Mar 26, 2024	6.937	6.937	6.680	6.680	360,642	-0.23(-3.29%)
Mar 25, 2024	6.700	6.927	6.700	6.907	436,721	+0.21(+3.10%)
Mar 22, 2024	6.700	6.724	6.650	6.700	195,405	+0.02(+0.30%)
Mar 21, 2024	6.720	6.779	6.631	6.680	231,914	-0.05(-0.73%)
Mar 20, 2024	6.552	6.769	6.522	6.729	367,174	+0.17(+2.56%)
Mar 19, 2024	6.423	6.561	6.393	6.561	245,264	+0.11(+1.68%)
Mar 18, 2024	6.344	6.472	6.305	6.453	327,970	+0.14(+2.19%)
Mar 15, 2024	6.235	6.364	6.206	6.314	273,722	+0.08(+1.27%)
Mar 14, 2024	6.314	6.314	6.176	6.235	349,749	-0.04(-0.63%)
Mar 13, 2024	6.255	6.344	6.230	6.275	227,535	+0.02(+0.32%)
Mar 12, 2024	6.176	6.255	6.146	6.255	178,054	+0.07(+1.12%)
Mar 11, 2024	6.117	6.235	6.117	6.186	273,319	+0.07(+1.13%)
Mar 08, 2024	6.176	6.295	6.117	6.117	397,130	-0.04(-0.64%)
Mar 07, 2024	6.028	6.156	6.028	6.156	485,786	+0.18(+2.98%)
Mar 06, 2024	5.939	6.008	5.929	5.978	182,834	+0.06(+1.00%)
Mar 05, 2024	5.880	5.949	5.880	5.919	105,718	+0.04(+0.67%)
Mar 04, 2024	5.959	5.959	5.860	5.880	161,375	-0.04(-0.67%)

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.