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 30, 2019	6.039	6.085	6.010	6.068	53,029	-0.02(-0.28%)
Sep 27, 2019	6.108	6.126	5.993	6.085	104,739	-0.02(-0.38%)
Sep 26, 2019	6.075	6.221	5.989	6.108	114,616	+0.03(+0.55%)
Sep 25, 2019	6.035	6.108	6.035	6.075	52,870	+0.01(+0.09%)
Sep 24, 2019	6.092	6.136	6.024	6.069	78,532	-0.02(-0.37%)
Sep 23, 2019	6.092	6.153	6.075	6.092	57,855	-0.05(-0.82%)
Sep 20, 2019	6.019	6.142	5.991	6.142	162,413	+0.08(+1.39%)
Sep 19, 2019	6.002	6.086	6.002	6.058	47,802	+0.03(+0.56%)
Sep 18, 2019	6.007	6.030	6.002	6.024	43,484	+0.01(+0.19%)
Sep 17, 2019	6.013	6.019	5.912	6.013	52,845	+0.02(+0.28%)
Sep 16, 2019	6.030	6.030	5.946	5.996	75,253	-0.03(-0.47%)
Sep 13, 2019	5.974	6.052	5.946	6.024	82,009	+0.05(+0.85%)
Sep 12, 2019	5.951	6.002	5.932	5.974	50,522	+0.00(+0.00%)
Sep 11, 2019	5.946	5.999	5.929	5.974	31,821	+0.01(+0.09%)
Sep 10, 2019	5.800	5.991	5.800	5.968	110,321	+0.19(+3.30%)
Sep 09, 2019	5.721	5.828	5.693	5.777	56,238	+0.09(+1.58%)
Sep 06, 2019	5.660	5.705	5.604	5.688	62,933	-0.02(-0.39%)
Sep 05, 2019	5.716	5.721	5.665	5.710	51,893	+0.03(+0.49%)
Sep 04, 2019	5.665	5.688	5.632	5.682	102,712	+0.05(+0.90%)

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.