We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ellington Credit Company | NYSE:EARN | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -0.14 | -1.96% | 7.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 7.19 | 7.05 | 7.13 | 207,662 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 07 May 2024 | 7.06 | -0.08 | -1.12% | 7.05 | 7.19 | 207,493 |
| 06 May 2024 | 7.14 | 0.25 | 3.63% | 6.91 | 7.14 | 330,779 |
| 03 May 2024 | 6.89 | 0.08 | 1.17% | 6.78 | 6.91 | 200,660 |
| 02 May 2024 | 6.81 | 0.04 | 0.59% | 6.73 | 6.8462 | 134,471 |
| 01 May 2024 | 6.77 | 0.16 | 2.42% | 6.62 | 6.845 | 227,430 |
| 30 Apr 2024 | 6.61 | -0.07 | -1.05% | 6.61 | 6.71 | 128,563 |
| 29 Apr 2024 | 6.68 | -0.08 | -1.18% | 6.655 | 6.75 | 166,034 |
| 26 Apr 2024 | 6.76 | 0.04 | 0.60% | 6.715 | 6.79 | 323,117 |
| 25 Apr 2024 | 6.72 | -0.01 | -0.15% | 6.64 | 6.73 | 160,187 |
| 24 Apr 2024 | 6.73 | -0.02 | -0.30% | 6.685 | 6.80 | 165,362 |
| 23 Apr 2024 | 6.75 | 0.08 | 1.20% | 6.70 | 6.77 | 194,154 |
| 22 Apr 2024 | 6.67 | -0.05 | -0.74% | 6.65 | 6.75 | 201,897 |
| 19 Apr 2024 | 6.72 | -0.01 | -0.15% | 6.50 | 6.73 | 307,699 |
| 18 Apr 2024 | 6.73 | 0.13 | 1.97% | 6.603 | 6.75 | 195,649 |
| 17 Apr 2024 | 6.60 | 0.05 | 0.76% | 6.54 | 6.655 | 123,656 |
| 16 Apr 2024 | 6.55 | -0.03 | -0.46% | 6.46 | 6.60 | 179,590 |
| 15 Apr 2024 | 6.58 | -0.03 | -0.45% | 6.46 | 6.68 | 254,231 |
| 12 Apr 2024 | 6.61 | -0.07 | -1.05% | 6.53 | 6.71 | 163,099 |
| 11 Apr 2024 | 6.68 | 0.10 | 1.52% | 6.54 | 6.69 | 194,398 |
| 10 Apr 2024 | 6.58 | -0.28 | -4.08% | 6.51 | 6.79 | 278,095 |
| 09 Apr 2024 | 6.86 | 0.10 | 1.48% | 6.72 | 6.86 | 227,427 |
| 08 Apr 2024 | 6.76 | -0.05 | -0.73% | 6.71 | 6.86 | 148,927 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.69 | 7.19 | 6.61 | 6.90 | 204,381 | 0.31 | 4.63% |
| 1 Month | 6.76 | 7.19 | 6.46 | 6.74 | 205,103 | 0.24 | 3.55% |
| 3 Months | 5.70 | 7.19 | 5.575 | 6.52 | 234,550 | 1.30 | 22.81% |
| 6 Months | 5.62 | 7.19 | 5.42 | 6.28 | 235,840 | 1.38 | 24.56% |
| 1 Year | 6.96 | 7.64 | 5.09 | 6.39 | 174,115 | 0.04 | 0.57% |
| 3 Years | 12.09 | 13.92 | 5.09 | 8.58 | 152,491 | -5.09 | -42.10% |
| 5 Years | 11.64 | 13.92 | 2.70 | 9.04 | 118,890 | -4.64 | -39.86% |
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
