Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

7.060 +0.080 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2017 6.207 6.207 6.082 6.164 427,135 -0.04(-0.62%)
May 30, 2017 6.228 6.241 6.147 6.202 499,023 -0.03(-0.41%)
May 26, 2017 6.236 6.241 6.172 6.228 300,819 +0.02(+0.28%)
May 25, 2017 6.228 6.236 6.172 6.211 390,033 +0.00(+0.00%)
May 24, 2017 6.211 6.236 6.189 6.211 701,706 +0.00(+0.00%)
May 23, 2017 6.202 6.211 6.155 6.211 312,195 +0.03(+0.49%)
May 22, 2017 6.181 6.211 6.138 6.181 358,676 +0.06(+0.91%)
May 19, 2017 6.125 6.194 6.057 6.125 864,788 +0.00(+0.07%)
May 18, 2017 6.168 6.211 6.121 6.121 379,050 -0.05(-0.83%)
May 17, 2017 6.074 6.181 6.069 6.172 764,115 +0.11(+1.77%)
May 16, 2017 6.125 6.189 5.975 6.065 1,066,193 -0.10(-1.60%)
May 15, 2017 6.211 6.211 6.125 6.164 475,315 +0.00(+0.07%)
May 12, 2017 6.177 6.211 6.138 6.159 632,983 -0.02(-0.28%)
May 11, 2017 6.189 6.211 6.134 6.177 929,086 -0.03(-0.55%)
May 10, 2017 6.117 6.224 6.082 6.211 4,061,801 -0.35(-5.35%)
May 09, 2017 6.721 6.721 6.531 6.562 115,459 -0.12(-1.86%)
May 08, 2017 6.592 6.703 6.566 6.686 196,138 +0.12(+1.83%)
May 05, 2017 6.404 6.566 6.366 6.566 150,587 +0.14(+2.20%)
May 04, 2017 6.528 6.541 6.391 6.425 155,552 -0.10(-1.57%)
May 03, 2017 6.296 6.541 6.296 6.528 176,935 +0.04(+0.66%)
May 02, 2017 6.536 6.536 6.436 6.485 98,101 -0.02(-0.26%)
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.