Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	6.447	6.490	6.381	6.421	53,759	+0.03(+0.55%)
Apr 27, 2023	6.377	6.456	6.342	6.386	97,147	+0.06(+0.96%)
Apr 26, 2023	6.290	6.402	6.273	6.325	120,840	+0.04(+0.69%)
Apr 25, 2023	6.299	6.351	6.230	6.282	95,402	-0.01(-0.14%)
Apr 24, 2023	6.213	6.308	6.178	6.290	79,278	+0.08(+1.25%)
Apr 21, 2023	6.282	6.290	6.161	6.213	63,067	+0.01(+0.14%)
Apr 20, 2023	6.187	6.247	6.170	6.204	61,210	+0.01(+0.14%)
Apr 19, 2023	6.101	6.247	6.092	6.196	103,200	+0.11(+1.84%)
Apr 18, 2023	6.066	6.118	6.062	6.084	68,629	+0.03(+0.43%)
Apr 17, 2023	6.023	6.092	5.989	6.058	60,023	+0.03(+0.43%)
Apr 14, 2023	6.118	6.118	6.006	6.032	74,876	-0.05(-0.85%)
Apr 13, 2023	6.118	6.177	6.015	6.084	156,822	-0.01(-0.14%)
Apr 12, 2023	6.230	6.282	6.092	6.092	439,467	-0.16(-2.62%)
Apr 11, 2023	6.230	6.280	6.118	6.256	45,965	+0.11(+1.82%)
Apr 10, 2023	6.213	6.308	6.077	6.144	79,018	-0.10(-1.66%)
Apr 06, 2023	6.299	6.359	6.239	6.247	50,047	-0.03(-0.41%)
Apr 05, 2023	6.127	6.359	6.127	6.273	51,923	+0.09(+1.53%)
Apr 04, 2023	6.273	6.290	6.144	6.178	74,513	-0.04(-0.69%)

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.