Ellington Credit Company (NY: EARN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	6.380	6.640	6.380	6.620	451,459	+0.21(+3.28%)
Nov 07, 2024	6.370	6.490	6.370	6.410	383,844	+0.04(+0.63%)
Nov 06, 2024	6.600	6.600	6.250	6.370	771,169	-0.14(-2.15%)
Nov 05, 2024	6.380	6.525	6.330	6.510	494,703	+0.12(+1.88%)
Nov 04, 2024	6.450	6.450	6.360	6.390	364,240	-0.05(-0.78%)
Nov 01, 2024	6.540	6.555	6.430	6.440	546,102	-0.10(-1.53%)
Oct 31, 2024	6.560	6.590	6.430	6.540	458,539	-0.11(-1.65%)
Oct 30, 2024	6.650	6.700	6.610	6.650	644,402	+0.01(+0.15%)
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%)

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.