Ellington Credit Company (NY: EARN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	6.790	6.840	6.600	6.640	751,499	-0.15(-2.21%)
Oct 28, 2024	6.890	6.893	6.790	6.790	516,483	-0.07(-1.02%)
Oct 25, 2024	7.110	7.110	6.850	6.860	583,043	-0.08(-1.15%)
Oct 24, 2024	7.020	7.020	6.910	6.940	349,743	-0.05(-0.72%)
Oct 23, 2024	7.020	7.020	6.960	6.990	419,075	-0.03(-0.43%)
Oct 22, 2024	6.980	7.030	6.970	7.020	157,068	+0.03(+0.43%)
Oct 21, 2024	7.020	7.040	6.970	6.990	192,910	-0.04(-0.57%)
Oct 18, 2024	6.980	7.040	6.975	7.030	217,647	+0.06(+0.86%)
Oct 17, 2024	6.980	6.994	6.925	6.970	167,734	-0.01(-0.14%)
Oct 16, 2024	6.890	7.000	6.875	6.980	355,492	+0.13(+1.90%)
Oct 15, 2024	6.740	6.880	6.730	6.850	253,099	+0.11(+1.63%)
Oct 14, 2024	6.750	6.770	6.735	6.740	239,328	+0.00(+0.00%)
Oct 11, 2024	6.750	6.770	6.720	6.740	221,160	+0.00(+0.00%)
Oct 10, 2024	6.690	6.760	6.690	6.740	263,237	+0.03(+0.45%)
Oct 09, 2024	6.720	6.755	6.700	6.710	254,542	-0.02(-0.30%)
Oct 08, 2024	6.700	6.740	6.670	6.730	355,045	+0.03(+0.45%)
Oct 07, 2024	6.770	6.786	6.690	6.700	391,783	-0.07(-1.03%)
Oct 04, 2024	6.780	6.820	6.740	6.770	471,737	+0.02(+0.30%)
Oct 03, 2024	6.840	6.860	6.740	6.750	528,379	-0.10(-1.46%)
Oct 02, 2024	6.880	6.900	6.840	6.850	333,924	-0.01(-0.15%)
Oct 01, 2024	6.960	6.970	6.850	6.860	475,872	-0.12(-1.72%)
Sep 30, 2024	6.950	6.980	6.930	6.980	431,408	+0.07(+1.01%)
Sep 27, 2024	6.910	6.930	6.880	6.910	409,793	+0.02(+0.29%)
Sep 26, 2024	6.880	6.910	6.861	6.890	348,586	+0.05(+0.72%)
Sep 25, 2024	6.950	6.954	6.841	6.841	430,395	-0.08(-1.14%)
Sep 24, 2024	6.930	6.979	6.920	6.920	407,097	-0.02(-0.28%)
Sep 23, 2024	6.940	6.984	6.930	6.940	323,715	+0.01(+0.14%)
Sep 20, 2024	6.959	7.029	6.930	6.930	554,197	+0.00(+0.00%)
Sep 19, 2024	6.920	7.008	6.870	6.930	595,340	+0.09(+1.30%)
Sep 18, 2024	6.880	6.930	6.841	6.841	449,010	-0.06(-0.86%)
Sep 17, 2024	6.920	6.930	6.861	6.900	460,053	+0.02(+0.29%)
Sep 16, 2024	6.920	6.940	6.861	6.880	451,788	-0.02(-0.29%)
Sep 13, 2024	6.880	6.905	6.821	6.900	360,310	+0.07(+1.01%)
Sep 12, 2024	6.841	6.875	6.811	6.831	293,822	+0.00(+0.00%)
Sep 11, 2024	6.841	6.861	6.772	6.831	346,135	+0.00(+0.00%)
Sep 10, 2024	6.811	6.870	6.781	6.831	317,649	+0.05(+0.73%)
Sep 09, 2024	6.732	6.811	6.732	6.781	310,539	+0.05(+0.73%)
Sep 06, 2024	6.732	6.768	6.683	6.732	267,927	-0.01(-0.15%)
Sep 05, 2024	6.762	6.791	6.722	6.742	313,505	-0.03(-0.44%)
Sep 04, 2024	6.801	6.851	6.732	6.772	385,928	-0.04(-0.58%)
Sep 03, 2024	6.781	6.870	6.781	6.811	379,609	-0.03(-0.43%)
Aug 30, 2024	6.851	6.880	6.777	6.841	653,392	-0.01(-0.14%)
Aug 29, 2024	6.851	6.875	6.782	6.851	547,609	+0.01(+0.14%)
Aug 28, 2024	6.890	6.922	6.792	6.841	409,349	-0.05(-0.71%)
Aug 27, 2024	6.851	6.919	6.821	6.890	384,857	+0.05(+0.71%)
Aug 26, 2024	6.841	6.880	6.802	6.841	408,807	+0.01(+0.14%)
Aug 23, 2024	6.743	6.841	6.733	6.831	425,262	+0.13(+1.89%)
Aug 22, 2024	6.743	6.748	6.675	6.704	360,005	-0.03(-0.44%)
Aug 21, 2024	6.763	6.763	6.655	6.733	534,504	+0.00(+0.00%)
Aug 20, 2024	6.792	6.821	6.699	6.733	305,796	-0.06(-0.86%)
Aug 19, 2024	6.860	6.880	6.777	6.792	418,801	-0.06(-0.86%)
Aug 16, 2024	6.802	6.870	6.763	6.851	452,925	+0.05(+0.72%)
Aug 15, 2024	6.841	6.841	6.753	6.802	259,362	+0.01(+0.14%)
Aug 14, 2024	6.880	6.880	6.743	6.792	270,301	-0.04(-0.57%)
Aug 13, 2024	6.636	6.831	6.548	6.831	398,882	+0.26(+4.02%)
Aug 12, 2024	6.665	6.665	6.538	6.567	250,261	-0.09(-1.32%)
Aug 09, 2024	6.597	6.675	6.558	6.655	166,263	+0.06(+0.89%)
Aug 08, 2024	6.587	6.616	6.548	6.597	192,804	+0.04(+0.60%)
Aug 07, 2024	6.597	6.626	6.505	6.558	260,809	+0.03(+0.45%)
Aug 06, 2024	6.450	6.558	6.372	6.528	288,425	+0.16(+2.45%)
Aug 05, 2024	6.509	6.567	6.059	6.372	627,194	-0.38(-5.64%)
Aug 02, 2024	6.743	6.772	6.685	6.753	403,383	-0.03(-0.43%)