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

Ellington Credit Company (NY: EARN )

6.875 +0.065 (+0.95%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 3, 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 (%)
May 02, 2024 6.830 6.846 6.730 6.810 134,473 +0.04(+0.59%)
May 01, 2024 6.620 6.845 6.620 6.770 227,435 +0.16(+2.42%)
Apr 30, 2024 6.660 6.710 6.610 6.610 128,563 -0.07(-1.05%)
Apr 29, 2024 6.700 6.750 6.655 6.680 166,066 +0.00(+0.00%)
Apr 26, 2024 6.670 6.710 6.636 6.680 327,049 +0.04(+0.60%)
Apr 25, 2024 6.621 6.650 6.561 6.640 162,196 -0.01(-0.15%)
Apr 24, 2024 6.680 6.700 6.606 6.650 167,354 -0.02(-0.30%)
Apr 23, 2024 6.621 6.690 6.621 6.670 196,480 +0.08(+1.20%)
Apr 22, 2024 6.640 6.670 6.571 6.591 204,426 -0.05(-0.74%)
Apr 19, 2024 6.650 6.650 6.423 6.640 311,384 -0.01(-0.15%)
Apr 18, 2024 6.571 6.670 6.525 6.650 197,995 +0.13(+1.97%)
Apr 17, 2024 6.502 6.576 6.463 6.522 125,136 +0.05(+0.76%)
Apr 16, 2024 6.502 6.522 6.384 6.472 181,754 -0.03(-0.46%)
Apr 15, 2024 6.601 6.601 6.384 6.502 257,287 -0.03(-0.45%)
Apr 12, 2024 6.601 6.631 6.453 6.532 165,248 -0.07(-1.05%)
Apr 11, 2024 6.571 6.611 6.463 6.601 197,730 +0.10(+1.52%)
Apr 10, 2024 6.670 6.710 6.433 6.502 281,436 -0.28(-4.08%)
Apr 09, 2024 6.680 6.779 6.640 6.779 230,156 +0.10(+1.48%)
Apr 08, 2024 6.739 6.779 6.631 6.680 151,019 -0.05(-0.73%)
Apr 05, 2024 6.621 6.779 6.601 6.729 288,217 +0.11(+1.64%)
Apr 04, 2024 6.937 6.947 6.601 6.621 448,816 -0.29(-4.15%)
Apr 03, 2024 6.868 6.967 6.848 6.907 195,309 +0.00(+0.00%)
Apr 02, 2024 6.838 6.917 6.789 6.907 238,282 +0.02(+0.29%)
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.