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

Ellington Credit Company (NY: EARN )

7.040 -0.010 (-0.14%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 23, 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 (%)
Apr 30, 2015 5.660 5.667 5.622 5.650 150,104 -0.02(-0.36%)
Apr 29, 2015 5.656 5.681 5.646 5.670 130,128 -0.02(-0.30%)
Apr 28, 2015 5.712 5.715 5.663 5.688 97,168 -0.02(-0.30%)
Apr 27, 2015 5.705 5.726 5.698 5.705 124,634 -0.02(-0.42%)
Apr 24, 2015 5.705 5.732 5.701 5.729 70,775 +0.03(+0.54%)
Apr 23, 2015 5.736 5.736 5.660 5.698 150,298 -0.01(-0.12%)
Apr 22, 2015 5.715 5.729 5.694 5.705 107,640 -0.01(-0.18%)
Apr 21, 2015 5.708 5.722 5.705 5.715 59,825 -0.01(-0.24%)
Apr 20, 2015 5.712 5.729 5.701 5.729 70,636 +0.01(+0.18%)
Apr 17, 2015 5.701 5.725 5.701 5.719 76,504 -0.01(-0.12%)
Apr 16, 2015 5.709 5.736 5.701 5.725 108,159 +0.01(+0.18%)
Apr 15, 2015 5.719 5.719 5.677 5.715 95,304 +0.01(+0.24%)
Apr 14, 2015 5.681 5.722 5.681 5.701 85,144 +0.01(+0.12%)
Apr 13, 2015 5.715 5.719 5.691 5.694 60,399 +0.00(+0.06%)
Apr 10, 2015 5.725 5.746 5.691 5.691 98,957 -0.00(-0.06%)
Apr 09, 2015 5.715 5.719 5.694 5.694 35,412 -0.02(-0.36%)
Apr 08, 2015 5.736 5.736 5.705 5.715 51,414 -0.01(-0.12%)
Apr 07, 2015 5.736 5.770 5.694 5.722 48,648 +0.00(+0.00%)
Apr 06, 2015 5.674 5.743 5.674 5.722 111,598 +0.06(+1.10%)
Apr 02, 2015 5.663 5.660 5.660 5.660 47,259 -0.02(-0.36%)
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.