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 (%)
May 29, 2015	5.422	5.422	5.381	5.384	110,179	-0.02(-0.38%)
May 28, 2015	5.412	5.439	5.395	5.405	132,854	+0.00(+0.00%)
May 27, 2015	5.442	5.446	5.405	5.405	146,927	-0.02(-0.31%)
May 26, 2015	5.442	5.466	5.422	5.422	102,381	-0.02(-0.38%)
May 22, 2015	5.500	5.442	5.442	5.442	141,936	-0.09(-1.54%)
May 21, 2015	5.493	5.548	5.476	5.528	111,082	+0.03(+0.56%)
May 20, 2015	5.487	5.538	5.487	5.497	53,073	+0.00(+0.00%)
May 19, 2015	5.548	5.563	5.480	5.497	43,404	-0.03(-0.49%)
May 18, 2015	5.524	5.531	5.476	5.524	51,616	-0.01(-0.18%)
May 15, 2015	5.534	5.541	5.500	5.534	39,900	+0.04(+0.68%)
May 14, 2015	5.483	5.521	5.453	5.497	76,326	+0.05(+0.88%)
May 13, 2015	5.500	5.504	5.446	5.449	56,921	-0.01(-0.13%)
May 12, 2015	5.408	5.476	5.405	5.456	95,326	+0.03(+0.57%)
May 11, 2015	5.473	5.476	5.425	5.425	83,273	-0.04(-0.81%)
May 08, 2015	5.446	5.524	5.446	5.470	135,021	+0.05(+1.01%)
May 07, 2015	5.480	5.504	5.415	5.415	241,875	-0.10(-1.85%)
May 06, 2015	5.514	5.521	5.480	5.517	178,279	-0.04(-0.74%)
May 05, 2015	5.640	5.640	5.514	5.558	174,916	-0.07(-1.27%)
May 04, 2015	5.620	5.647	5.596	5.630	71,786	+0.03(+0.61%)

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.