Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	5.882	6.135	5.834	6.087	1,637,093	+0.09(+1.54%)
Jun 26, 2013	5.817	5.996	5.814	5.995	133,983	+0.13(+2.21%)
Jun 25, 2013	5.899	5.899	5.804	5.865	108,692	+0.02(+0.29%)
Jun 24, 2013	5.763	5.848	5.667	5.848	332,565	+0.09(+1.54%)
Jun 21, 2013	5.824	5.838	5.674	5.759	356,990	-0.05(-0.82%)
Jun 20, 2013	5.797	5.872	5.732	5.807	228,629	+0.00(+0.06%)
Jun 19, 2013	6.077	6.107	5.800	5.804	180,872	-0.30(-4.86%)
Jun 18, 2013	6.114	6.155	6.008	6.100	162,009	-0.03(-0.45%)
Jun 17, 2013	6.216	6.240	6.121	6.128	128,273	-0.05(-0.83%)
Jun 14, 2013	6.175	6.271	6.083	6.179	199,705	+0.01(+0.17%)
Jun 13, 2013	5.978	6.172	5.872	6.169	350,979	+0.23(+3.91%)
Jun 12, 2013	6.107	6.111	5.862	5.937	167,593	-0.20(-3.22%)
Jun 11, 2013	6.254	6.305	5.882	6.135	627,620	-0.16(-2.49%)
Jun 10, 2013	6.298	6.383	6.227	6.291	98,446	+0.03(+0.54%)
Jun 07, 2013	6.288	6.329	6.193	6.257	200,098	-0.00(-0.05%)
Jun 06, 2013	6.189	6.329	6.180	6.261	218,124	+0.03(+0.55%)
Jun 05, 2013	6.257	6.270	6.175	6.227	102,074	-0.06(-1.03%)
Jun 04, 2013	6.148	6.322	6.148	6.291	120,311	+0.06(+1.04%)

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.