Ellington Credit Company Common Shares of Beneficial Interest (EARN)
5.2900
+0.0300 (0.57%)
NYSE · Last Trade: Dec 3rd, 11:43 PM EST
Historical Prices For Ellington Credit Company Common Shares of Beneficial Interest (EARN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/03/2025 | 5.27 | 5.33 | 5.26 | 5.29 | 355,187 | 5.29 |
| 12/02/2025 | 5.30 | 5.36 | 5.25 | 5.26 | 306,592 | 5.26 |
| 12/01/2025 | 5.38 | 5.40 | 5.30 | 5.30 | 337,106 | 5.30 |
| 11/28/2025 | 5.50 | 5.50 | 5.39 | 5.42 | 245,571 | 5.42 |
| 11/26/2025 | 5.42 | 5.55 | 5.42 | 5.51 | 513,149 | 5.43 |
| 11/25/2025 | 5.40 | 5.44 | 5.38 | 5.43 | 264,371 | 5.35 |
| 11/24/2025 | 5.38 | 5.38 | 5.32 | 5.38 | 313,144 | 5.30 |
| 11/21/2025 | 5.11 | 5.31 | 5.10 | 5.29 | 381,520 | 5.21 |
| 11/20/2025 | 5.14 | 5.18 | 5.08 | 5.13 | 468,791 | 5.06 |
| 11/19/2025 | 5.17 | 5.24 | 5.09 | 5.10 | 295,669 | 5.03 |
| 11/18/2025 | 5.16 | 5.20 | 5.12 | 5.17 | 171,082 | 5.09 |
| 11/17/2025 | 5.27 | 5.29 | 5.16 | 5.21 | 266,667 | 5.13 |
| 11/14/2025 | 5.22 | 5.30 | 5.15 | 5.25 | 169,407 | 5.17 |
| 11/13/2025 | 5.21 | 5.29 | 5.18 | 5.18 | 164,709 | 5.10 |
| 11/12/2025 | 5.30 | 5.32 | 5.26 | 5.28 | 163,518 | 5.20 |
| 11/11/2025 | 5.23 | 5.30 | 5.23 | 5.28 | 206,663 | 5.20 |
| 11/10/2025 | 5.27 | 5.27 | 5.17 | 5.22 | 366,491 | 5.14 |
| 11/07/2025 | 5.14 | 5.28 | 5.13 | 5.27 | 421,471 | 5.19 |
| 11/06/2025 | 5.07 | 5.14 | 5.06 | 5.11 | 273,222 | 5.04 |
| 11/05/2025 | 5.15 | 5.15 | 5.03 | 5.07 | 608,000 | 5.00 |
| 11/04/2025 | 5.05 | 5.17 | 5.02 | 5.15 | 499,676 | 5.08 |
| 11/03/2025 | 5.13 | 5.14 | 5.02 | 5.05 | 505,679 | 4.98 |
| 10/31/2025 | 5.13 | 5.15 | 5.03 | 5.09 | 693,610 | 5.02 |
| 10/30/2025 | 5.23 | 5.26 | 5.16 | 5.20 | 392,706 | 5.05 |
| 10/29/2025 | 5.35 | 5.38 | 5.22 | 5.25 | 293,691 | 5.09 |
| 10/28/2025 | 5.38 | 5.40 | 5.34 | 5.36 | 307,144 | 5.20 |
| 10/27/2025 | 5.33 | 5.39 | 5.33 | 5.35 | 222,838 | 5.19 |
| 10/24/2025 | 5.30 | 5.37 | 5.28 | 5.33 | 231,822 | 5.17 |
| 10/23/2025 | 5.35 | 5.35 | 5.28 | 5.28 | 302,248 | 5.12 |
| 10/22/2025 | 5.27 | 5.36 | 5.25 | 5.35 | 427,162 | 5.19 |
| 10/21/2025 | 5.21 | 5.31 | 5.21 | 5.24 | 297,875 | 5.08 |
| 10/20/2025 | 5.14 | 5.22 | 5.13 | 5.20 | 288,071 | 5.05 |
| 10/17/2025 | 5.10 | 5.15 | 5.10 | 5.14 | 220,446 | 4.99 |
| 10/16/2025 | 5.12 | 5.20 | 5.12 | 5.13 | 285,301 | 4.98 |
| 10/15/2025 | 5.06 | 5.12 | 5.05 | 5.11 | 264,396 | 4.96 |
| 10/14/2025 | 5.01 | 5.10 | 5.01 | 5.05 | 508,586 | 4.90 |
| 10/13/2025 | 5.06 | 5.13 | 5.04 | 5.13 | 280,128 | 4.98 |
| 10/10/2025 | 5.13 | 5.17 | 5.00 | 5.02 | 458,949 | 4.87 |
| 10/09/2025 | 5.15 | 5.18 | 5.11 | 5.13 | 324,643 | 4.98 |
| 10/08/2025 | 5.15 | 5.20 | 5.11 | 5.18 | 347,923 | 5.03 |
| 10/07/2025 | 5.23 | 5.23 | 5.13 | 5.15 | 544,656 | 5.00 |
| 10/06/2025 | 5.44 | 5.47 | 5.24 | 5.24 | 440,520 | 5.08 |
| 10/03/2025 | 5.40 | 5.48 | 5.38 | 5.45 | 324,438 | 5.29 |
| 10/02/2025 | 5.32 | 5.39 | 5.29 | 5.36 | 237,367 | 5.20 |
| 10/01/2025 | 5.45 | 5.51 | 5.27 | 5.33 | 686,363 | 5.17 |
| 9/30/2025 | 5.53 | 5.56 | 5.41 | 5.45 | 526,118 | 5.29 |
| 9/29/2025 | 5.72 | 5.73 | 5.62 | 5.63 | 436,364 | 5.39 |
| 9/26/2025 | 5.72 | 5.72 | 5.67 | 5.70 | 130,687 | 5.45 |
| 9/25/2025 | 5.64 | 5.70 | 5.59 | 5.69 | 346,920 | 5.44 |
| 9/24/2025 | 5.73 | 5.73 | 5.61 | 5.65 | 235,362 | 5.40 |
| 9/23/2025 | 5.70 | 5.74 | 5.68 | 5.70 | 170,788 | 5.45 |
| 9/22/2025 | 5.69 | 5.74 | 5.67 | 5.70 | 231,001 | 5.45 |
| 9/19/2025 | 5.72 | 5.76 | 5.70 | 5.70 | 180,118 | 5.45 |
| 9/18/2025 | 5.70 | 5.75 | 5.67 | 5.73 | 147,564 | 5.48 |
| 9/17/2025 | 5.66 | 5.76 | 5.66 | 5.70 | 137,000 | 5.45 |
| 9/16/2025 | 5.67 | 5.71 | 5.63 | 5.67 | 202,388 | 5.42 |
| 9/15/2025 | 5.67 | 5.68 | 5.63 | 5.67 | 164,537 | 5.42 |
| 9/12/2025 | 5.66 | 5.68 | 5.62 | 5.64 | 140,101 | 5.39 |
| 9/11/2025 | 5.66 | 5.70 | 5.64 | 5.65 | 250,711 | 5.40 |
| 9/10/2025 | 5.65 | 5.68 | 5.63 | 5.66 | 124,144 | 5.41 |
| 9/09/2025 | 5.63 | 5.71 | 5.63 | 5.64 | 266,970 | 5.39 |
| 9/08/2025 | 5.61 | 5.67 | 5.61 | 5.65 | 240,933 | 5.40 |
| 9/05/2025 | 5.70 | 5.72 | 5.61 | 5.64 | 544,075 | 5.39 |
| 9/04/2025 | 5.70 | 5.75 | 5.67 | 5.68 | 204,749 | 5.43 |