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 6.650 6.650 6.422 6.616 414,317 -0.03(-0.51%)
May 30, 2013 6.514 6.664 6.479 6.650 608,202 +0.09(+1.40%)
May 29, 2013 6.616 6.616 6.251 6.558 957,431 -0.07(-1.08%)
May 28, 2013 6.769 6.769 6.500 6.630 1,056,640 -0.14(-2.07%)
May 24, 2013 6.735 6.769 6.650 6.769 312,803 +0.02(+0.30%)
May 23, 2013 6.633 6.766 6.565 6.749 691,747 +0.10(+1.49%)
May 22, 2013 6.650 6.654 6.578 6.650 457,551 -0.03(-0.41%)
May 21, 2013 6.616 6.681 6.534 6.677 280,040 +0.05(+0.82%)
May 20, 2013 6.582 6.636 6.582 6.623 358,820 +0.01(+0.21%)
May 17, 2013 6.565 6.636 6.565 6.609 394,837 +0.04(+0.62%)
May 16, 2013 6.575 6.578 6.534 6.568 318,324 +0.00(+0.05%)
May 15, 2013 6.575 6.578 6.558 6.565 278,189 -0.05(-0.72%)
May 13, 2013 6.643 6.643 6.596 6.612 144,443 -0.04(-0.67%)
May 10, 2013 6.633 6.657 6.582 6.657 177,658 -0.01(-0.10%)
May 09, 2013 6.650 6.664 6.558 6.664 377,329 -0.00(-0.05%)
May 08, 2013 6.643 6.667 6.589 6.667 330,658 +0.02(+0.36%)
May 07, 2013 6.616 6.643 6.582 6.643 304,375 +0.00(+0.05%)
May 06, 2013 6.650 6.657 6.555 6.640 273,920 -0.04(-0.56%)
May 03, 2013 6.650 6.694 6.606 6.677 458,979 +0.03(+0.46%)
May 02, 2013 6.551 6.664 6.531 6.647 2,891,521 +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.