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, 2022 5.705 5.914 5.673 5.846 114,845 +0.04(+0.67%)
Jun 29, 2022 5.916 5.916 5.705 5.806 185,677 -0.15(-2.50%)
Jun 28, 2022 5.839 6.025 5.839 5.955 168,653 +0.09(+1.59%)
Jun 27, 2022 5.854 6.056 5.777 5.862 157,110 +0.01(+0.13%)
Jun 24, 2022 5.715 5.859 5.707 5.854 174,598 +0.15(+2.72%)
Jun 23, 2022 5.429 5.700 5.429 5.700 96,511 +0.23(+4.25%)
Jun 22, 2022 5.413 5.552 5.390 5.467 128,405 +0.12(+2.32%)
Jun 21, 2022 5.266 5.511 5.250 5.343 123,696 +0.10(+1.92%)
Jun 17, 2022 5.034 5.269 4.956 5.243 221,207 +0.21(+4.15%)
Jun 16, 2022 5.436 5.436 4.984 5.034 216,071 -0.26(-4.97%)
Jun 15, 2022 5.258 5.367 5.103 5.297 238,783 +0.04(+0.74%)
Jun 14, 2022 5.421 5.460 5.212 5.258 232,541 -0.22(-3.96%)
Jun 13, 2022 6.071 6.113 5.421 5.475 460,820 -0.70(-11.40%)
Jun 10, 2022 6.234 6.269 6.095 6.180 102,079 -0.09(-1.48%)
Jun 09, 2022 6.203 6.350 6.203 6.273 64,670 +0.05(+0.75%)
Jun 08, 2022 6.304 6.327 6.203 6.226 41,374 -0.12(-1.95%)
Jun 07, 2022 6.218 6.350 6.218 6.350 114,677 +0.11(+1.74%)
Jun 06, 2022 6.335 6.393 6.218 6.242 94,566 -0.09(-1.47%)
Jun 03, 2022 6.389 6.397 6.311 6.335 45,575 -0.02(-0.24%)
Jun 02, 2022 6.389 6.435 6.335 6.350 86,595 -0.04(-0.61%)
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.