Indicators

Ellington Credit Company (NY: EARN )

7.000 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.712	6.839	6.702	6.751	225,830	+0.04(+0.58%)
Mar 27, 2024	6.565	6.722	6.565	6.712	298,292	+0.11(+1.63%)
Mar 26, 2024	6.858	6.858	6.604	6.604	364,776	-0.22(-3.29%)
Mar 25, 2024	6.624	6.849	6.624	6.829	441,726	+0.21(+3.10%)
Mar 22, 2024	6.624	6.648	6.575	6.624	197,645	+0.02(+0.30%)
Mar 21, 2024	6.643	6.702	6.555	6.604	234,572	-0.05(-0.73%)
Mar 20, 2024	6.477	6.692	6.448	6.653	371,382	+0.17(+2.56%)
Mar 19, 2024	6.350	6.487	6.321	6.487	248,075	+0.11(+1.68%)
Mar 18, 2024	6.272	6.399	6.234	6.380	331,729	+0.14(+2.19%)
Mar 15, 2024	6.165	6.292	6.135	6.243	276,859	+0.08(+1.27%)
Mar 14, 2024	6.243	6.243	6.106	6.165	353,757	-0.04(-0.63%)
Mar 13, 2024	6.184	6.272	6.160	6.204	230,143	+0.02(+0.32%)
Mar 12, 2024	6.106	6.184	6.077	6.184	180,094	+0.07(+1.12%)
Mar 11, 2024	6.047	6.165	6.047	6.116	276,452	+0.07(+1.13%)
Mar 08, 2024	6.106	6.223	6.047	6.047	401,682	-0.04(-0.64%)
Mar 07, 2024	5.960	6.087	5.960	6.087	491,354	+0.18(+2.98%)
Mar 06, 2024	5.872	5.940	5.862	5.911	184,930	+0.06(+1.00%)
Mar 05, 2024	5.813	5.881	5.813	5.852	106,929	+0.04(+0.67%)
Mar 04, 2024	5.891	5.891	5.793	5.813	163,225	-0.04(-0.67%)

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.