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 (%)
Sep 29, 2017	6.536	6.613	6.536	6.563	129,276	+0.03(+0.48%)
Sep 28, 2017	6.477	6.550	6.418	6.531	277,762	+0.04(+0.63%)
Sep 27, 2017	6.495	6.542	6.403	6.491	248,292	+0.00(+0.00%)
Sep 26, 2017	6.500	6.574	6.449	6.491	327,116	+0.02(+0.34%)
Sep 25, 2017	6.508	6.522	6.425	6.469	406,467	+0.00(+0.00%)
Sep 22, 2017	6.469	6.508	6.451	6.469	303,632	+0.02(+0.27%)
Sep 21, 2017	6.478	6.508	6.442	6.451	94,462	+0.00(+0.00%)
Sep 20, 2017	6.451	6.495	6.438	6.451	161,486	-0.00(-0.07%)
Sep 19, 2017	6.447	6.486	6.429	6.456	165,907	+0.04(+0.62%)
Sep 18, 2017	6.350	6.456	6.350	6.416	210,413	+0.07(+1.11%)
Sep 15, 2017	6.381	6.416	6.328	6.346	453,628	-0.02(-0.35%)
Sep 14, 2017	6.354	6.398	6.346	6.368	205,604	+0.01(+0.21%)
Sep 13, 2017	6.394	6.398	6.354	6.354	226,625	+0.00(+0.07%)
Sep 12, 2017	6.332	6.398	6.332	6.350	110,580	+0.00(+0.00%)
Sep 11, 2017	6.381	6.412	6.328	6.350	218,450	-0.01(-0.14%)
Sep 08, 2017	6.376	6.381	6.324	6.359	246,718	-0.03(-0.41%)
Sep 07, 2017	6.407	6.416	6.376	6.385	125,063	-0.01(-0.21%)
Sep 06, 2017	6.385	6.438	6.381	6.398	128,779	+0.00(+0.00%)
Sep 05, 2017	6.456	6.473	6.381	6.398	161,966	-0.07(-1.09%)

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.