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 (%)
Apr 28, 2017	6.668	6.668	6.542	6.542	62,842	-0.12(-1.76%)
Apr 27, 2017	6.711	6.711	6.603	6.659	131,380	-0.00(-0.06%)
Apr 26, 2017	6.620	6.707	6.573	6.664	177,055	+0.05(+0.79%)
Apr 25, 2017	6.560	6.616	6.547	6.612	129,626	+0.05(+0.79%)
Apr 24, 2017	6.551	6.560	6.473	6.560	72,071	+0.03(+0.46%)
Apr 21, 2017	6.464	6.534	6.430	6.529	114,896	+0.06(+0.87%)
Apr 20, 2017	6.456	6.508	6.429	6.473	121,806	+0.00(+0.07%)
Apr 19, 2017	6.482	6.495	6.434	6.469	106,082	-0.01(-0.13%)
Apr 18, 2017	6.404	6.477	6.386	6.477	89,478	+0.04(+0.61%)
Apr 17, 2017	6.378	6.447	6.378	6.438	78,026	+0.07(+1.09%)
Apr 13, 2017	6.378	6.397	6.369	6.369	49,141	+0.01(+0.14%)
Apr 12, 2017	6.408	6.430	6.239	6.360	132,550	-0.05(-0.81%)
Apr 11, 2017	6.373	6.434	6.365	6.412	78,462	+0.06(+1.02%)
Apr 10, 2017	6.347	6.395	6.326	6.347	453,274	-0.01(-0.14%)
Apr 07, 2017	6.391	6.404	6.352	6.356	37,606	-0.03(-0.54%)
Apr 06, 2017	6.347	6.391	6.334	6.391	25,898	+0.04(+0.68%)
Apr 05, 2017	6.373	6.399	6.347	6.347	127,553	-0.03(-0.41%)
Apr 04, 2017	6.378	6.399	6.343	6.373	35,635	+0.00(+0.00%)

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.