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, 2017 6.518 6.518 6.395 6.447 312,454 -0.05(-0.81%)
Jun 29, 2017 6.504 6.540 6.412 6.500 545,661 -0.04(-0.54%)
Jun 28, 2017 6.597 6.614 6.491 6.535 429,023 -0.06(-0.93%)
Jun 27, 2017 6.648 6.648 6.550 6.597 632,108 -0.05(-0.77%)
Jun 26, 2017 6.704 6.721 6.644 6.648 746,959 -0.06(-0.83%)
Jun 23, 2017 6.528 6.742 6.524 6.704 2,813,197 +0.18(+2.76%)
Jun 22, 2017 6.503 6.550 6.498 6.524 263,482 +0.02(+0.33%)
Jun 21, 2017 6.571 6.588 6.473 6.503 335,439 -0.06(-0.91%)
Jun 20, 2017 6.597 6.597 6.511 6.563 205,758 -0.01(-0.20%)
Jun 19, 2017 6.597 6.665 6.511 6.575 498,459 +0.00(+0.00%)
Jun 16, 2017 6.455 6.580 6.443 6.575 1,112,294 +0.13(+2.06%)
Jun 15, 2017 6.306 6.443 6.306 6.443 483,803 +0.08(+1.21%)
Jun 14, 2017 6.353 6.370 6.310 6.366 437,303 +0.05(+0.81%)
Jun 13, 2017 6.314 6.348 6.271 6.314 303,385 -0.01(-0.14%)
Jun 12, 2017 6.284 6.344 6.276 6.323 363,126 +0.04(+0.61%)
Jun 09, 2017 6.237 6.297 6.237 6.284 250,269 +0.03(+0.55%)
Jun 08, 2017 6.241 6.293 6.237 6.250 311,670 +0.01(+0.14%)
Jun 07, 2017 6.254 6.263 6.220 6.241 172,534 +0.01(+0.21%)
Jun 06, 2017 6.263 6.276 6.216 6.228 254,562 -0.03(-0.48%)
Jun 05, 2017 6.276 6.280 6.211 6.258 354,806 -0.01(-0.20%)
Jun 02, 2017 6.254 6.276 6.216 6.271 456,828 +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.