Ellington Credit Company Common Shares of Beneficial Interest (EARN)
5.9200
+0.0300 (0.51%)
NYSE · Last Trade: Jul 10th, 7:32 PM EDT
Historical Prices For Ellington Credit Company Common Shares of Beneficial Interest (EARN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/10/2025 | 5.89 | 5.95 | 5.89 | 5.92 | 181,776 | 5.92 |
| 7/09/2025 | 5.84 | 5.89 | 5.83 | 5.89 | 226,713 | 5.89 |
| 7/08/2025 | 5.75 | 5.84 | 5.75 | 5.83 | 255,408 | 5.83 |
| 7/07/2025 | 5.72 | 5.78 | 5.71 | 5.76 | 197,959 | 5.76 |
| 7/03/2025 | 5.79 | 5.79 | 5.76 | 5.76 | 124,153 | 5.76 |
| 7/02/2025 | 5.73 | 5.77 | 5.70 | 5.76 | 253,831 | 5.76 |
| 7/01/2025 | 5.71 | 5.75 | 5.68 | 5.68 | 332,440 | 5.68 |
| 6/30/2025 | 5.75 | 5.75 | 5.71 | 5.75 | 344,083 | 5.75 |
| 6/27/2025 | 5.76 | 5.80 | 5.74 | 5.78 | 434,691 | 5.78 |
| 6/26/2025 | 5.76 | 5.80 | 5.73 | 5.75 | 245,865 | 5.75 |
| 6/25/2025 | 5.74 | 5.77 | 5.72 | 5.73 | 215,257 | 5.73 |
| 6/24/2025 | 5.74 | 5.79 | 5.73 | 5.75 | 270,238 | 5.75 |
| 6/23/2025 | 5.76 | 5.78 | 5.66 | 5.73 | 257,294 | 5.73 |
| 6/20/2025 | 5.74 | 5.76 | 5.70 | 5.74 | 181,512 | 5.74 |
| 6/18/2025 | 5.70 | 5.75 | 5.68 | 5.71 | 163,155 | 5.71 |
| 6/17/2025 | 5.77 | 5.77 | 5.66 | 5.67 | 221,180 | 5.67 |
| 6/16/2025 | 5.76 | 5.80 | 5.74 | 5.75 | 209,281 | 5.75 |
| 6/13/2025 | 5.74 | 5.76 | 5.72 | 5.73 | 127,100 | 5.73 |
| 6/12/2025 | 5.75 | 5.79 | 5.70 | 5.77 | 238,748 | 5.77 |
| 6/11/2025 | 5.75 | 5.77 | 5.72 | 5.73 | 218,574 | 5.73 |
| 6/10/2025 | 5.75 | 5.75 | 5.71 | 5.72 | 250,753 | 5.72 |
| 6/09/2025 | 5.65 | 5.74 | 5.64 | 5.73 | 319,015 | 5.73 |
| 6/06/2025 | 5.60 | 5.67 | 5.60 | 5.64 | 234,632 | 5.64 |
| 6/05/2025 | 5.60 | 5.63 | 5.57 | 5.60 | 232,321 | 5.60 |
| 6/04/2025 | 5.64 | 5.67 | 5.59 | 5.61 | 242,184 | 5.61 |
| 6/03/2025 | 5.55 | 5.65 | 5.54 | 5.63 | 270,613 | 5.63 |
| 6/02/2025 | 5.60 | 5.64 | 5.53 | 5.58 | 358,206 | 5.58 |
| 5/30/2025 | 5.64 | 5.65 | 5.56 | 5.62 | 336,721 | 5.62 |
| 5/29/2025 | 5.70 | 5.74 | 5.63 | 5.73 | 365,279 | 5.65 |
| 5/28/2025 | 5.70 | 5.74 | 5.67 | 5.67 | 368,755 | 5.59 |
| 5/27/2025 | 5.64 | 5.74 | 5.56 | 5.73 | 574,035 | 5.65 |
| 5/23/2025 | 5.51 | 5.64 | 5.51 | 5.58 | 354,768 | 5.50 |
| 5/22/2025 | 5.47 | 5.58 | 5.33 | 5.54 | 435,019 | 5.46 |
| 5/21/2025 | 5.56 | 5.68 | 5.46 | 5.47 | 434,074 | 5.39 |
| 5/20/2025 | 5.65 | 5.65 | 5.56 | 5.59 | 410,672 | 5.51 |
| 5/19/2025 | 5.67 | 5.70 | 5.60 | 5.62 | 334,861 | 5.54 |
| 5/16/2025 | 5.64 | 5.70 | 5.63 | 5.70 | 284,357 | 5.62 |
| 5/15/2025 | 5.59 | 5.64 | 5.56 | 5.64 | 258,181 | 5.56 |
| 5/14/2025 | 5.62 | 5.63 | 5.54 | 5.56 | 269,899 | 5.48 |
| 5/13/2025 | 5.57 | 5.61 | 5.55 | 5.60 | 343,574 | 5.52 |
| 5/12/2025 | 5.45 | 5.53 | 5.40 | 5.50 | 378,430 | 5.42 |
| 5/09/2025 | 5.44 | 5.48 | 5.35 | 5.37 | 346,653 | 5.30 |
| 5/08/2025 | 5.42 | 5.48 | 5.33 | 5.40 | 467,255 | 5.32 |
| 5/07/2025 | 5.36 | 5.44 | 5.34 | 5.40 | 246,645 | 5.32 |
| 5/06/2025 | 5.26 | 5.39 | 5.26 | 5.32 | 262,367 | 5.25 |
| 5/05/2025 | 5.40 | 5.40 | 5.27 | 5.30 | 316,258 | 5.23 |
| 5/02/2025 | 5.43 | 5.48 | 5.37 | 5.40 | 325,135 | 5.32 |
| 5/01/2025 | 5.44 | 5.51 | 5.36 | 5.36 | 439,061 | 5.29 |
| 4/30/2025 | 5.52 | 5.55 | 5.44 | 5.46 | 469,371 | 5.38 |
| 4/29/2025 | 5.71 | 5.71 | 5.54 | 5.61 | 735,455 | 5.45 |
| 4/28/2025 | 5.65 | 5.72 | 5.62 | 5.69 | 541,707 | 5.53 |
| 4/25/2025 | 5.55 | 5.62 | 5.50 | 5.62 | 494,817 | 5.46 |
| 4/24/2025 | 5.48 | 5.58 | 5.47 | 5.49 | 482,051 | 5.34 |
| 4/23/2025 | 5.55 | 5.55 | 5.43 | 5.44 | 442,315 | 5.29 |
| 4/22/2025 | 5.34 | 5.46 | 5.32 | 5.43 | 393,923 | 5.28 |
| 4/21/2025 | 5.28 | 5.30 | 5.16 | 5.27 | 394,541 | 5.12 |
| 4/17/2025 | 5.15 | 5.35 | 5.15 | 5.34 | 586,822 | 5.19 |
| 4/16/2025 | 5.12 | 5.17 | 5.05 | 5.15 | 365,321 | 5.01 |
| 4/15/2025 | 5.07 | 5.20 | 5.02 | 5.12 | 502,619 | 4.98 |
| 4/14/2025 | 4.89 | 5.08 | 4.89 | 5.07 | 726,951 | 4.93 |
| 4/11/2025 | 4.64 | 4.80 | 4.57 | 4.79 | 538,362 | 4.66 |