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 (%)
Apr 30, 2020 5.596 5.676 5.380 5.516 110,889 -0.14(-2.51%)
Apr 29, 2020 5.547 5.732 5.472 5.658 169,023 +0.40(+7.65%)
Apr 28, 2020 5.194 5.578 5.083 5.256 262,011 +0.17(+3.41%)
Apr 27, 2020 5.132 5.194 5.021 5.083 86,367 +0.07(+1.36%)
Apr 24, 2020 5.058 5.101 4.879 5.015 94,445 -0.03(-0.61%)
Apr 23, 2020 4.996 5.225 4.996 5.046 111,073 +0.10(+2.00%)
Apr 22, 2020 5.126 5.151 4.860 4.947 99,475 -0.08(-1.60%)
Apr 21, 2020 4.662 5.077 4.597 5.027 149,628 +0.32(+6.69%)
Apr 20, 2020 4.922 4.957 4.613 4.712 134,544 -0.38(-7.41%)
Apr 17, 2020 4.811 5.151 4.811 5.089 116,601 +0.37(+7.86%)
Apr 16, 2020 4.941 5.126 4.620 4.718 147,501 -0.20(-4.15%)
Apr 15, 2020 4.823 5.052 4.792 4.922 145,197 -0.17(-3.28%)
Apr 14, 2020 5.256 5.429 5.040 5.089 140,222 -0.09(-1.67%)
Apr 13, 2020 5.256 5.281 4.759 5.176 145,269 -0.15(-2.79%)
Apr 09, 2020 5.182 5.646 5.114 5.324 304,522 +0.27(+5.26%)
Apr 08, 2020 3.698 5.268 3.698 5.058 838,868 +1.69(+50.37%)
Apr 07, 2020 3.141 3.586 3.141 3.364 168,907 +0.34(+11.25%)
Apr 06, 2020 2.622 3.073 2.622 3.024 102,649 +0.53(+21.34%)
Apr 03, 2020 2.783 2.783 2.418 2.492 172,557 -0.32(-11.23%)
Apr 02, 2020 2.937 3.030 2.783 2.807 137,199 -0.16(-5.42%)
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.