Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ellington Credit Company | NYSE:EARN | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.00 | 0.00% | 6.75 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 09:01:04 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Nov 2024 | 6.75 | 0.02 | 0.30% | 6.685 | 6.765 | 325,468 |
| 25 Nov 2024 | 6.73 | -0.03 | -0.44% | 6.72 | 6.8312 | 399,084 |
| 22 Nov 2024 | 6.76 | 0.11 | 1.65% | 6.64 | 6.77 | 482,356 |
| 21 Nov 2024 | 6.65 | 0.08 | 1.22% | 6.55 | 6.66 | 238,209 |
| 20 Nov 2024 | 6.57 | -0.08 | -1.20% | 6.515 | 6.67 | 341,277 |
| 19 Nov 2024 | 6.65 | 0.08 | 1.22% | 6.51 | 6.68 | 377,057 |
| 18 Nov 2024 | 6.57 | 0.11 | 1.70% | 6.4301 | 6.58 | 419,116 |
| 15 Nov 2024 | 6.46 | 0.13 | 2.05% | 6.33 | 6.50 | 688,123 |
| 14 Nov 2024 | 6.33 | -0.04 | -0.63% | 6.305 | 6.38 | 364,489 |
| 13 Nov 2024 | 6.37 | -0.12 | -1.85% | 6.26 | 6.56 | 872,711 |
| 12 Nov 2024 | 6.49 | -0.13 | -1.96% | 6.47 | 6.5998 | 356,113 |
| 11 Nov 2024 | 6.62 | 0.00 | 0.00% | 6.54 | 6.68 | 346,575 |
| 08 Nov 2024 | 6.62 | 0.21 | 3.28% | 6.38 | 6.64 | 451,459 |
| 07 Nov 2024 | 6.41 | 0.04 | 0.63% | 6.37 | 6.49 | 383,855 |
| 06 Nov 2024 | 6.37 | -0.14 | -2.15% | 6.25 | 6.60 | 763,095 |
| 05 Nov 2024 | 6.51 | 0.12 | 1.88% | 6.33 | 6.525 | 494,980 |
| 04 Nov 2024 | 6.39 | -0.05 | -0.78% | 6.36 | 6.45 | 364,241 |
| 01 Nov 2024 | 6.44 | -0.10 | -1.53% | 6.43 | 6.57 | 543,685 |
| 31 Oct 2024 | 6.54 | -0.11 | -1.65% | 6.4301 | 6.59 | 458,539 |
| 30 Oct 2024 | 6.65 | 0.01 | 0.15% | 6.61 | 6.70 | 644,402 |
| 29 Oct 2024 | 6.64 | -0.15 | -2.21% | 6.60 | 6.84 | 751,323 |
| 28 Oct 2024 | 6.79 | -0.07 | -1.02% | 6.79 | 6.8926 | 514,481 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.665 | 6.8312 | 6.515 | 6.70 | 343,053 | 0.085 | 1.28% |
| 1 Month | 6.664 | 6.8312 | 6.25 | 6.53 | 453,118 | 0.086 | 1.29% |
| 3 Months | 6.90 | 7.11 | 6.25 | 6.75 | 393,621 | -0.15 | -2.17% |
| 6 Months | 7.04 | 7.20 | 6.20 | 6.86 | 383,399 | -0.29 | -4.12% |
| 1 Year | 6.13 | 7.26 | 5.54 | 6.68 | 317,006 | 0.62 | 10.11% |
| 3 Years | 11.40 | 11.48 | 5.09 | 7.29 | 185,843 | -4.65 | -40.79% |
| 5 Years | 11.00 | 13.92 | 2.70 | 8.41 | 155,732 | -4.25 | -38.64% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
