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

Ellington Credit Company (NY: EARN )

6.895 -0.105 (-1.50%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 6, 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, 2016 4.972 4.980 4.938 4.938 28,140 -0.02(-0.38%)
May 27, 2016 4.934 4.957 4.957 4.957 26,569 -0.00(-0.08%)
May 26, 2016 4.980 5.014 4.942 4.961 18,493 -0.01(-0.15%)
May 25, 2016 4.957 5.014 4.938 4.968 45,789 -0.00(-0.08%)
May 24, 2016 4.932 4.984 4.932 4.972 69,725 +0.04(+0.85%)
May 23, 2016 4.926 4.950 4.904 4.930 28,561 +0.03(+0.70%)
May 20, 2016 4.862 4.907 4.820 4.896 44,652 +0.06(+1.34%)
May 19, 2016 4.843 4.850 4.753 4.831 106,181 -0.01(-0.24%)
May 18, 2016 4.980 4.980 4.829 4.843 92,652 -0.13(-2.52%)
May 17, 2016 4.980 5.033 4.957 4.968 55,136 -0.02(-0.46%)
May 16, 2016 4.942 4.995 4.930 4.991 74,639 +0.06(+1.23%)
May 13, 2016 4.961 4.961 4.911 4.930 49,790 -0.00(-0.08%)
May 12, 2016 4.953 4.953 4.907 4.934 35,127 -0.01(-0.15%)
May 11, 2016 4.904 4.942 4.866 4.942 56,777 +0.05(+1.01%)
May 10, 2016 4.911 4.915 4.881 4.892 52,221 +0.03(+0.55%)
May 09, 2016 4.782 4.877 4.782 4.866 71,356 +0.08(+1.67%)
May 06, 2016 4.714 4.801 4.714 4.786 69,265 +0.08(+1.61%)
May 05, 2016 4.679 4.778 4.679 4.710 53,189 +0.00(+0.08%)
May 04, 2016 4.600 4.714 4.600 4.706 91,723 +0.10(+2.06%)
May 03, 2016 4.619 4.645 4.607 4.611 47,257 -0.05(-0.98%)
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.