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 31, 2018 5.644 5.644 5.533 5.567 230,454 -0.08(-1.37%)
May 30, 2018 5.610 5.644 5.567 5.644 332,032 +0.07(+1.30%)
May 29, 2018 5.543 5.622 5.543 5.572 217,045 +0.01(+0.17%)
May 25, 2018 5.562 5.562 5.562 0 +0.06(+1.14%)
May 24, 2018 5.509 5.524 5.442 5.500 253,617 -0.01(-0.17%)
May 23, 2018 5.466 5.548 5.456 5.509 262,879 +0.06(+1.06%)
May 22, 2018 5.451 5.466 5.413 5.451 206,214 +0.01(+0.27%)
May 21, 2018 5.403 5.451 5.379 5.437 219,143 +0.07(+1.35%)
May 18, 2018 5.384 5.403 5.345 5.365 173,644 +0.00(+0.00%)
May 17, 2018 5.365 5.398 5.317 5.365 239,283 -0.02(-0.45%)
May 16, 2018 5.413 5.418 5.374 5.389 342,265 -0.01(-0.27%)
May 15, 2018 5.394 5.427 5.389 5.403 213,542 -0.02(-0.36%)
May 14, 2018 5.418 5.437 5.389 5.422 297,819 +0.03(+0.54%)
May 11, 2018 5.254 5.408 5.254 5.394 791,553 +0.16(+3.04%)
May 10, 2018 5.225 5.297 5.201 5.235 408,645 +0.02(+0.46%)
May 09, 2018 5.297 5.302 5.177 5.211 356,308 -0.05(-1.01%)
May 08, 2018 5.379 5.394 5.254 5.264 324,022 -0.13(-2.50%)
May 07, 2018 5.389 5.427 5.374 5.398 254,759 -0.06(-1.06%)
May 04, 2018 5.297 5.522 5.297 5.456 414,593 +0.03(+0.53%)
May 03, 2018 5.456 5.456 5.357 5.427 183,916 -0.01(-0.27%)
May 02, 2018 5.471 5.475 5.418 5.442 149,583 -0.02(-0.35%)
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.