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 (%)
Jun 30, 2016 5.083 5.134 5.051 5.122 141,527 +0.04(+0.77%)
Jun 29, 2016 5.138 5.146 5.064 5.083 64,434 -0.05(-1.07%)
Jun 28, 2016 5.032 5.142 4.971 5.138 159,450 +0.21(+4.22%)
Jun 27, 2016 5.018 5.018 4.904 4.930 156,138 -0.10(-1.89%)
Jun 24, 2016 5.029 5.056 4.953 5.025 117,206 +0.01(+0.15%)
Jun 23, 2016 4.984 5.048 4.971 5.018 134,190 +0.05(+0.92%)
Jun 22, 2016 4.980 4.987 4.965 4.972 86,007 +0.01(+0.15%)
Jun 21, 2016 5.056 5.056 4.953 4.965 148,204 -0.03(-0.53%)
Jun 20, 2016 4.987 5.032 4.984 4.991 66,729 +0.01(+0.23%)
Jun 17, 2016 4.961 4.980 4.946 4.980 124,109 +0.04(+0.77%)
Jun 16, 2016 4.904 4.953 4.888 4.942 49,635 +0.03(+0.54%)
Jun 15, 2016 4.911 4.942 4.864 4.915 59,789 -0.02(-0.39%)
Jun 14, 2016 4.938 4.942 4.925 4.934 33,840 -0.00(-0.08%)
Jun 13, 2016 4.961 4.991 4.934 4.938 44,971 -0.03(-0.61%)
Jun 10, 2016 4.930 4.968 4.930 4.968 61,263 +0.04(+0.77%)
Jun 09, 2016 4.923 4.942 4.919 4.930 97,150 +0.00(+0.00%)
Jun 08, 2016 4.923 4.942 4.923 4.930 88,945 -0.01(-0.15%)
Jun 07, 2016 4.923 4.946 4.923 4.938 57,990 +0.01(+0.23%)
Jun 06, 2016 4.961 4.961 4.926 4.926 65,871 -0.01(-0.15%)
Jun 03, 2016 4.949 4.999 4.923 4.934 48,993 +0.01(+0.15%)
Jun 02, 2016 4.953 4.965 4.920 4.926 86,036 -0.00(-0.08%)
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.