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

Ellington Credit Company (NY: EARN )

6.950 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2023 5.723 5.723 5.638 5.704 141,323 -0.01(-0.16%)
Nov 29, 2023 5.666 5.713 5.624 5.713 192,986 +0.08(+1.50%)
Nov 28, 2023 5.666 5.666 5.610 5.629 157,392 -0.02(-0.33%)
Nov 27, 2023 5.684 5.693 5.619 5.647 166,080 +0.00(+0.00%)
Nov 24, 2023 5.666 5.684 5.601 5.647 80,695 +0.01(+0.16%)
Nov 22, 2023 5.666 5.703 5.582 5.638 162,960 +0.00(+0.00%)
Nov 21, 2023 5.657 5.694 5.592 5.638 105,584 -0.02(-0.33%)
Nov 20, 2023 5.564 5.657 5.537 5.657 210,518 +0.09(+1.67%)
Nov 17, 2023 5.592 5.592 5.490 5.564 81,611 +0.03(+0.50%)
Nov 16, 2023 5.592 5.592 5.462 5.536 130,802 -0.01(-0.17%)
Nov 15, 2023 5.638 5.643 5.415 5.545 170,137 -0.06(-0.99%)
Nov 14, 2023 5.286 5.601 5.230 5.601 223,966 +0.41(+7.86%)
Nov 13, 2023 5.147 5.267 5.026 5.193 249,523 -0.01(-0.18%)
Nov 10, 2023 5.267 5.276 5.165 5.202 73,540 -0.01(-0.18%)
Nov 09, 2023 5.295 5.332 5.193 5.211 90,985 -0.07(-1.40%)
Nov 08, 2023 5.313 5.313 5.239 5.286 63,150 -0.03(-0.52%)
Nov 07, 2023 5.211 5.341 5.193 5.313 72,447 +0.08(+1.60%)
Nov 06, 2023 5.397 5.415 5.221 5.230 100,620 -0.17(-3.09%)
Nov 03, 2023 5.341 5.438 5.258 5.397 169,550 +0.17(+3.19%)
Nov 02, 2023 5.045 5.286 5.017 5.230 310,430 +0.22(+4.44%)
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.