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

Ellington Credit Company (NY: EARN )

7.000 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2024 5.879 5.928 5.811 5.840 315,639 -0.04(-0.66%)
Jan 30, 2024 5.957 6.016 5.879 5.879 262,496 -0.13(-2.11%)
Jan 29, 2024 6.006 6.016 5.948 6.006 489,695 +0.05(+0.81%)
Jan 26, 2024 5.967 5.992 5.958 5.958 416,657 +0.03(+0.49%)
Jan 25, 2024 5.958 5.967 5.910 5.929 302,449 +0.01(+0.16%)
Jan 24, 2024 5.910 5.958 5.890 5.919 310,700 +0.01(+0.16%)
Jan 23, 2024 5.881 5.919 5.852 5.910 206,254 +0.05(+0.82%)
Jan 22, 2024 5.919 5.927 5.842 5.862 134,753 -0.02(-0.33%)
Jan 19, 2024 5.890 5.911 5.775 5.881 246,097 +0.02(+0.33%)
Jan 18, 2024 5.919 5.919 5.833 5.862 276,720 -0.03(-0.49%)
Jan 17, 2024 5.862 5.890 5.833 5.890 185,850 -0.02(-0.33%)
Jan 16, 2024 5.890 5.910 5.775 5.910 192,836 +0.02(+0.33%)
Jan 12, 2024 5.919 5.929 5.871 5.890 218,254 +0.00(+0.00%)
Jan 11, 2024 5.890 5.900 5.818 5.890 195,520 +0.00(+0.00%)
Jan 10, 2024 5.900 5.919 5.861 5.890 176,501 -0.01(-0.16%)
Jan 09, 2024 5.881 5.910 5.881 5.900 202,379 +0.00(+0.00%)
Jan 08, 2024 5.862 5.919 5.862 5.900 233,048 +0.05(+0.82%)
Jan 05, 2024 5.823 5.871 5.794 5.852 184,630 +0.03(+0.50%)
Jan 04, 2024 5.765 5.842 5.756 5.823 127,371 +0.05(+0.83%)
Jan 03, 2024 5.823 5.838 5.611 5.775 386,240 -0.05(-0.83%)
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.