Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

6.950 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2021 8.226 8.257 8.107 8.219 509,759 -0.06(-0.68%)
Jun 29, 2021 8.317 8.338 8.142 8.275 628,111 +0.02(+0.25%)
Jun 28, 2021 8.512 8.560 8.130 8.254 1,150,105 -0.26(-3.04%)
Jun 25, 2021 8.601 8.621 8.492 8.512 2,226,948 -0.08(-0.95%)
Jun 24, 2021 8.594 8.635 8.519 8.594 367,889 +0.04(+0.48%)
Jun 23, 2021 8.526 8.649 8.451 8.553 547,210 +0.06(+0.72%)
Jun 22, 2021 8.635 8.690 8.397 8.492 939,539 -0.21(-2.43%)
Jun 21, 2021 8.737 8.778 8.662 8.703 353,553 -0.01(-0.08%)
Jun 18, 2021 8.778 8.907 8.683 8.710 655,039 -0.10(-1.16%)
Jun 17, 2021 8.758 8.887 8.587 8.812 677,306 +0.02(+0.23%)
Jun 16, 2021 8.792 8.880 8.751 8.792 673,051 +0.08(+0.94%)
Jun 15, 2021 8.867 8.982 8.710 8.710 3,022,079 -0.67(-7.12%)
Jun 14, 2021 9.275 9.480 9.248 9.377 333,017 +0.20(+2.15%)
Jun 11, 2021 9.132 9.194 9.003 9.180 231,537 +0.04(+0.45%)
Jun 10, 2021 8.799 9.248 8.785 9.139 560,477 +0.38(+4.35%)
Jun 09, 2021 8.724 8.805 8.717 8.758 77,170 +0.03(+0.39%)
Jun 08, 2021 8.751 8.785 8.676 8.724 107,760 +0.01(+0.16%)
Jun 07, 2021 8.628 8.717 8.582 8.710 72,240 +0.12(+1.35%)
Jun 04, 2021 8.547 8.615 8.519 8.594 72,860 +0.06(+0.72%)
Jun 03, 2021 8.499 8.541 8.478 8.533 58,760 -0.01(-0.08%)
Jun 02, 2021 8.485 8.553 8.478 8.540 114,127 +0.05(+0.64%)
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.