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 (%)
May 30, 2014 5.890 5.924 5.879 5.917 106,637 +0.01(+0.12%)
May 29, 2014 5.907 5.941 5.907 5.910 120,333 +0.01(+0.12%)
May 28, 2014 5.941 5.961 5.896 5.903 120,275 -0.04(-0.69%)
May 27, 2014 5.886 5.951 5.849 5.944 177,781 +0.06(+1.04%)
May 23, 2014 5.869 5.883 5.883 5.883 151,601 +0.03(+0.52%)
May 22, 2014 5.842 5.890 5.814 5.852 182,777 +0.04(+0.65%)
May 21, 2014 5.825 5.862 5.784 5.814 301,358 +0.00(+0.06%)
May 20, 2014 5.818 5.826 5.774 5.811 151,308 +0.01(+0.18%)
May 19, 2014 5.804 5.811 5.750 5.801 122,747 +0.00(+0.06%)
May 16, 2014 5.736 5.818 5.736 5.797 163,779 +0.06(+1.01%)
May 15, 2014 5.780 5.780 5.729 5.739 150,308 -0.03(-0.47%)
May 14, 2014 5.750 5.791 5.716 5.767 207,227 +0.04(+0.65%)
May 13, 2014 5.832 5.832 5.668 5.729 358,919 -0.11(-1.81%)
May 12, 2014 5.814 5.862 5.804 5.835 217,215 +0.02(+0.41%)
May 09, 2014 5.719 5.818 5.716 5.811 307,950 +0.12(+2.10%)
May 08, 2014 5.739 5.763 5.678 5.692 213,224 -0.03(-0.60%)
May 07, 2014 5.579 5.743 5.579 5.726 378,185 +0.13(+2.32%)
May 06, 2014 5.566 5.603 5.562 5.596 123,908 +0.01(+0.24%)
May 05, 2014 5.593 5.613 5.562 5.583 146,974 -0.01(-0.24%)
May 02, 2014 5.610 5.664 5.572 5.596 168,236 -0.03(-0.55%)
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.