Ellington Credit Company Common Shares of Beneficial Interest (EARN)
4.6600
-0.0700 (-1.48%)
NYSE· Last Trade: Jun 7th, 5:20 AM EDT
Historical Prices For Ellington Credit Company Common Shares of Beneficial Interest (EARN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2026 | 4.68 | 4.74 | 4.61 | 4.66 | 424,149 | 4.66 |
| 6/04/2026 | 4.68 | 4.73 | 4.66 | 4.73 | 262,166 | 4.73 |
| 6/03/2026 | 4.71 | 4.72 | 4.65 | 4.65 | 237,633 | 4.65 |
| 6/02/2026 | 4.65 | 4.74 | 4.64 | 4.72 | 356,615 | 4.72 |
| 6/01/2026 | 4.72 | 4.77 | 4.66 | 4.67 | 540,496 | 4.67 |
| 5/29/2026 | 0.00 | 4.83 | 4.68 | 4.74 | 940,885 | 4.74 |
| 5/28/2026 | 4.94 | 4.97 | 4.90 | 4.92 | 808,372 | 4.84 |
| 5/27/2026 | 4.88 | 4.94 | 4.87 | 4.93 | 312,331 | 4.85 |
| 5/26/2026 | 4.85 | 4.88 | 4.81 | 4.88 | 412,289 | 4.80 |
| 5/22/2026 | 4.80 | 4.83 | 4.77 | 4.81 | 507,731 | 4.73 |
| 5/21/2026 | 4.76 | 4.81 | 4.72 | 4.77 | 438,324 | 4.69 |
| 5/20/2026 | 4.60 | 4.80 | 4.53 | 4.80 | 626,543 | 4.72 |
| 5/19/2026 | 4.75 | 4.75 | 4.64 | 4.65 | 386,842 | 4.57 |
| 5/18/2026 | 4.82 | 4.84 | 4.75 | 4.76 | 350,539 | 4.68 |
| 5/15/2026 | 4.79 | 4.83 | 4.77 | 4.82 | 344,077 | 4.74 |
| 5/14/2026 | 4.83 | 4.84 | 4.80 | 4.82 | 180,853 | 4.74 |
| 5/13/2026 | 4.78 | 4.82 | 4.76 | 4.81 | 227,980 | 4.73 |
| 5/12/2026 | 4.82 | 4.84 | 4.77 | 4.79 | 269,429 | 4.71 |
| 5/11/2026 | 4.90 | 4.91 | 4.80 | 4.80 | 486,541 | 4.72 |
| 5/08/2026 | 4.90 | 4.94 | 4.88 | 4.93 | 253,595 | 4.85 |
| 5/07/2026 | 4.85 | 4.92 | 4.84 | 4.85 | 361,139 | 4.77 |
| 5/06/2026 | 4.79 | 4.85 | 4.79 | 4.85 | 323,086 | 4.77 |
| 5/05/2026 | 4.74 | 4.80 | 4.72 | 4.78 | 367,978 | 4.70 |
| 5/04/2026 | 4.74 | 4.79 | 4.71 | 4.72 | 585,226 | 4.64 |
| 5/01/2026 | 4.70 | 4.79 | 4.68 | 4.78 | 424,045 | 4.70 |
| 4/30/2026 | 4.60 | 4.81 | 4.60 | 4.72 | 733,975 | 4.64 |
| 4/29/2026 | 4.76 | 4.78 | 4.67 | 4.68 | 731,316 | 4.53 |
| 4/28/2026 | 4.76 | 4.78 | 4.71 | 4.76 | 385,411 | 4.60 |
| 4/27/2026 | 4.69 | 4.76 | 4.67 | 4.74 | 507,220 | 4.58 |
| 4/24/2026 | 4.61 | 4.69 | 4.58 | 4.66 | 430,063 | 4.51 |
| 4/23/2026 | 4.60 | 4.61 | 4.55 | 4.59 | 398,990 | 4.44 |
| 4/22/2026 | 4.63 | 4.63 | 4.59 | 4.60 | 267,536 | 4.45 |
| 4/21/2026 | 4.65 | 4.67 | 4.57 | 4.58 | 304,706 | 4.43 |
| 4/20/2026 | 4.63 | 4.63 | 4.54 | 4.63 | 755,369 | 4.48 |
| 4/17/2026 | 4.66 | 4.76 | 4.66 | 4.72 | 430,432 | 4.56 |
| 4/16/2026 | 4.70 | 4.73 | 4.67 | 4.67 | 327,997 | 4.52 |
| 4/15/2026 | 4.66 | 4.72 | 4.64 | 4.71 | 283,338 | 4.55 |
| 4/14/2026 | 4.61 | 4.68 | 4.60 | 4.63 | 369,613 | 4.48 |
| 4/13/2026 | 4.60 | 4.64 | 4.55 | 4.61 | 273,921 | 4.46 |
| 4/10/2026 | 4.67 | 4.70 | 4.59 | 4.61 | 231,197 | 4.46 |
| 4/09/2026 | 4.63 | 4.70 | 4.62 | 4.65 | 251,482 | 4.50 |
| 4/08/2026 | 4.60 | 4.66 | 4.56 | 4.66 | 502,250 | 4.51 |
| 4/07/2026 | 4.56 | 4.60 | 4.50 | 4.50 | 227,903 | 4.35 |
| 4/06/2026 | 4.56 | 4.64 | 4.54 | 4.57 | 424,397 | 4.42 |
| 4/02/2026 | 4.46 | 4.58 | 4.46 | 4.58 | 283,396 | 4.43 |
| 4/01/2026 | 4.43 | 4.57 | 4.42 | 4.56 | 442,098 | 4.41 |
| 3/31/2026 | 4.39 | 4.47 | 4.39 | 4.43 | 434,682 | 4.28 |
| 3/30/2026 | 4.43 | 4.49 | 4.39 | 4.43 | 647,211 | 4.21 |
| 3/27/2026 | 4.45 | 4.45 | 4.37 | 4.37 | 344,666 | 4.15 |
| 3/26/2026 | 4.50 | 4.53 | 4.44 | 4.48 | 357,064 | 4.25 |
| 3/25/2026 | 4.43 | 4.51 | 4.43 | 4.48 | 424,275 | 4.25 |
| 3/24/2026 | 4.36 | 4.45 | 4.32 | 4.40 | 449,951 | 4.18 |
| 3/23/2026 | 4.36 | 4.40 | 4.27 | 4.37 | 494,298 | 4.15 |
| 3/20/2026 | 4.44 | 4.44 | 4.29 | 4.34 | 453,648 | 4.12 |
| 3/19/2026 | 4.35 | 4.46 | 4.34 | 4.43 | 399,160 | 4.21 |
| 3/18/2026 | 4.37 | 4.40 | 4.31 | 4.38 | 304,029 | 4.16 |
| 3/17/2026 | 4.45 | 4.50 | 4.37 | 4.37 | 779,615 | 4.15 |
| 3/16/2026 | 4.53 | 4.53 | 4.45 | 4.49 | 437,940 | 4.26 |
| 3/13/2026 | 4.60 | 4.62 | 4.47 | 4.49 | 343,367 | 4.26 |
| 3/12/2026 | 4.65 | 4.67 | 4.58 | 4.60 | 293,171 | 4.37 |
| 3/11/2026 | 4.66 | 4.71 | 4.60 | 4.65 | 319,916 | 4.42 |
| 3/10/2026 | 4.61 | 4.74 | 4.59 | 4.64 | 693,907 | 4.41 |
| 3/09/2026 | 4.55 | 4.59 | 4.41 | 4.53 | 737,726 | 4.30 |