Indicators

Ellington Credit Company (NY: EARN )

7.010 -0.040 (-0.57%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.902	6.959	6.723	6.808	196,890	-0.13(-1.90%)
Apr 28, 2022	6.902	6.956	6.820	6.940	226,822	+0.08(+1.13%)
Apr 27, 2022	6.863	6.932	6.847	6.863	153,468	+0.01(+0.11%)
Apr 26, 2022	7.008	7.008	6.817	6.855	199,875	-0.12(-1.65%)
Apr 25, 2022	6.924	6.970	6.748	6.970	210,784	+0.12(+1.68%)
Apr 22, 2022	6.916	6.954	6.748	6.855	200,707	-0.04(-0.56%)
Apr 21, 2022	6.947	7.020	6.872	6.893	214,768	+0.03(+0.45%)
Apr 20, 2022	6.725	6.901	6.602	6.863	313,382	+0.16(+2.40%)
Apr 19, 2022	7.277	7.315	6.671	6.702	710,105	-0.55(-7.61%)
Apr 18, 2022	7.269	7.331	7.085	7.254	1,034,731	+0.07(+0.96%)
Apr 14, 2022	7.192	7.231	7.154	7.185	184,471	+0.03(+0.43%)
Apr 13, 2022	7.200	7.200	7.108	7.154	124,558	+0.04(+0.54%)
Apr 12, 2022	7.093	7.162	7.085	7.116	107,812	+0.01(+0.11%)
Apr 11, 2022	7.185	7.238	7.093	7.108	105,343	-0.10(-1.38%)
Apr 08, 2022	7.231	7.254	7.169	7.208	78,420	+0.01(+0.11%)
Apr 07, 2022	7.261	7.261	7.139	7.200	126,280	-0.06(-0.84%)
Apr 06, 2022	7.246	7.315	7.177	7.261	122,473	+0.01(+0.11%)
Apr 05, 2022	7.430	7.488	7.246	7.254	127,963	-0.17(-2.27%)
Apr 04, 2022	7.430	7.453	7.269	7.423	206,020	-0.02(-0.31%)

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.