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 (%)
Jun 30, 2014	5.725	5.807	5.661	5.807	340,571	+0.08(+1.31%)
Jun 27, 2014	5.705	5.759	5.661	5.732	1,863,922	+0.04(+0.72%)
Jun 26, 2014	5.695	5.698	5.650	5.691	272,614	-0.17(-2.91%)
Jun 25, 2014	5.852	5.896	5.838	5.862	227,825	+0.01(+0.17%)
Jun 24, 2014	5.879	5.923	5.848	5.852	248,465	-0.03(-0.46%)
Jun 23, 2014	5.944	5.961	5.872	5.879	423,038	-0.05(-0.86%)
Jun 20, 2014	5.950	5.974	5.920	5.930	292,544	-0.02(-0.29%)
Jun 19, 2014	5.947	5.991	5.920	5.947	460,325	+0.02(+0.40%)
Jun 18, 2014	5.944	5.944	5.886	5.923	145,584	+0.01(+0.17%)
Jun 17, 2014	5.909	5.940	5.896	5.913	231,652	-0.02(-0.40%)
Jun 16, 2014	5.913	5.954	5.882	5.937	193,277	+0.02(+0.40%)
Jun 13, 2014	5.882	5.923	5.869	5.913	110,792	+0.03(+0.58%)
Jun 12, 2014	5.933	5.933	5.831	5.879	167,561	-0.05(-0.92%)
Jun 11, 2014	5.974	5.974	5.909	5.933	96,276	-0.02(-0.34%)
Jun 10, 2014	5.981	5.981	5.947	5.954	95,129	+0.00(+0.06%)
Jun 06, 2014	5.933	5.971	5.916	5.950	87,918	+0.03(+0.46%)
Jun 05, 2014	5.913	5.933	5.872	5.923	104,827	+0.04(+0.75%)
Jun 04, 2014	5.875	5.920	5.865	5.879	129,569	-0.02(-0.35%)
Jun 03, 2014	5.899	5.933	5.865	5.899	136,065	-0.01(-0.23%)

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.