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

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 8.589 8.589 8.521 8.569 78,686 -0.01(-0.16%)
Apr 29, 2021 8.638 8.665 8.569 8.583 81,256 -0.06(-0.64%)
Apr 28, 2021 8.603 8.648 8.576 8.638 102,047 +0.04(+0.48%)
Apr 27, 2021 8.541 8.631 8.472 8.596 203,127 +0.12(+1.38%)
Apr 26, 2021 8.472 8.562 8.410 8.479 127,978 +0.08(+0.98%)
Apr 23, 2021 8.341 8.452 8.341 8.397 74,331 +0.08(+0.99%)
Apr 22, 2021 8.279 8.376 8.279 8.314 49,818 +0.02(+0.25%)
Apr 21, 2021 8.293 8.355 8.266 8.293 141,283 -0.04(-0.50%)
Apr 20, 2021 8.314 8.359 8.266 8.335 78,591 +0.03(+0.33%)
Apr 19, 2021 8.348 8.362 8.273 8.307 118,837 -0.06(-0.74%)
Apr 16, 2021 8.431 8.438 8.369 8.369 85,655 -0.03(-0.33%)
Apr 15, 2021 8.445 8.445 8.369 8.397 101,731 +0.00(+0.00%)
Apr 14, 2021 8.445 8.514 8.376 8.397 81,856 -0.09(-1.06%)
Apr 13, 2021 8.465 8.486 8.403 8.486 60,051 +0.02(+0.24%)
Apr 12, 2021 8.452 8.479 8.369 8.465 85,352 +0.01(+0.08%)
Apr 09, 2021 8.479 8.479 8.390 8.459 71,428 -0.01(-0.16%)
Apr 08, 2021 8.362 8.479 8.355 8.472 67,040 +0.09(+1.07%)
Apr 07, 2021 8.383 8.438 8.346 8.383 138,808 -0.03(-0.33%)
Apr 06, 2021 8.376 8.431 8.300 8.410 116,130 +0.04(+0.49%)
Apr 05, 2021 8.555 8.589 8.259 8.369 251,762 -0.12(-1.46%)
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.