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, 2013 6.649 6.649 6.421 6.615 414,351 -0.03(-0.51%)
May 30, 2013 6.513 6.663 6.479 6.649 608,253 +0.09(+1.40%)
May 29, 2013 6.615 6.615 6.250 6.557 957,511 -0.07(-1.08%)
May 28, 2013 6.769 6.769 6.499 6.629 1,056,728 -0.14(-2.07%)
May 24, 2013 6.735 6.769 6.649 6.769 312,829 +0.02(+0.30%)
May 23, 2013 6.632 6.765 6.564 6.748 691,805 +0.10(+1.49%)
May 22, 2013 6.649 6.654 6.578 6.649 457,589 -0.03(-0.41%)
May 21, 2013 6.616 6.680 6.534 6.677 280,063 +0.05(+0.82%)
May 20, 2013 6.581 6.636 6.581 6.622 358,850 +0.01(+0.21%)
May 17, 2013 6.564 6.636 6.564 6.609 394,870 +0.04(+0.62%)
May 16, 2013 6.574 6.578 6.534 6.568 318,351 +0.00(+0.05%)
May 15, 2013 6.574 6.578 6.557 6.564 278,213 -0.05(-0.72%)
May 13, 2013 6.643 6.643 6.595 6.612 144,455 -0.04(-0.67%)
May 10, 2013 6.632 6.656 6.581 6.656 177,672 -0.01(-0.10%)
May 09, 2013 6.649 6.663 6.557 6.663 377,360 -0.00(-0.05%)
May 08, 2013 6.643 6.667 6.588 6.667 330,685 +0.02(+0.36%)
May 07, 2013 6.615 6.643 6.581 6.643 304,400 +0.00(+0.05%)
May 06, 2013 6.649 6.656 6.554 6.639 273,943 -0.04(-0.56%)
May 03, 2013 6.649 6.694 6.605 6.677 459,017 +0.03(+0.46%)
May 02, 2013 6.551 6.663 6.530 6.646 2,891,762 +0.09(+1.40%)
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.