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, 2020 5.660 5.741 5.441 5.579 109,632 -0.14(-2.51%)
Apr 29, 2020 5.610 5.798 5.535 5.723 167,108 +0.41(+7.65%)
Apr 28, 2020 5.254 5.642 5.141 5.316 259,042 +0.18(+3.41%)
Apr 27, 2020 5.191 5.254 5.079 5.141 85,388 +0.07(+1.36%)
Apr 24, 2020 5.116 5.160 4.935 5.072 93,375 -0.03(-0.61%)
Apr 23, 2020 5.053 5.285 5.053 5.104 109,815 +0.10(+2.00%)
Apr 22, 2020 5.185 5.210 4.916 5.003 98,347 -0.08(-1.60%)
Apr 21, 2020 4.716 5.135 4.650 5.085 147,932 +0.32(+6.69%)
Apr 20, 2020 4.978 5.014 4.666 4.766 133,019 -0.38(-7.41%)
Apr 17, 2020 4.866 5.210 4.866 5.147 115,280 +0.38(+7.86%)
Apr 16, 2020 4.997 5.185 4.673 4.772 145,830 -0.21(-4.15%)
Apr 15, 2020 4.878 5.110 4.847 4.978 143,551 -0.17(-3.28%)
Apr 14, 2020 5.316 5.491 5.097 5.147 138,633 -0.09(-1.67%)
Apr 13, 2020 5.316 5.342 4.814 5.235 143,623 -0.15(-2.79%)
Apr 09, 2020 5.241 5.710 5.172 5.385 301,071 +0.27(+5.26%)
Apr 08, 2020 3.740 5.329 3.740 5.116 829,363 +1.71(+50.37%)
Apr 07, 2020 3.177 3.628 3.177 3.402 166,993 +0.34(+11.25%)
Apr 06, 2020 2.652 3.108 2.652 3.058 101,486 +0.54(+21.34%)
Apr 03, 2020 2.814 2.814 2.445 2.521 170,601 -0.32(-11.23%)
Apr 02, 2020 2.971 3.065 2.814 2.839 135,645 -0.16(-5.42%)
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.