Ellington Credit Company Common Shares of Beneficial Interest (EARN)

Historical Prices For Ellington Credit Company Common Shares of Beneficial Interest (EARN)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	5.05	5.05	4.74	4.74	1,778,066	4.74
4/03/2025	5.20	5.26	5.11	5.11	1,907,337	5.11
4/02/2025	5.50	5.50	5.27	5.27	2,600,301	5.27
4/01/2025	5.49	5.63	5.46	5.50	1,356,462	5.50
3/31/2025	5.71	5.73	5.41	5.41	4,845,531	5.41
3/28/2025	5.97	5.97	5.74	5.83	730,004	5.83
3/27/2025	5.87	5.98	5.84	5.97	575,159	5.97
3/26/2025	5.91	5.91	5.76	5.86	686,180	5.86
3/25/2025	5.81	5.88	5.80	5.88	640,226	5.88
3/24/2025	5.73	5.81	5.70	5.79	580,683	5.79
3/21/2025	5.76	5.77	5.68	5.70	525,796	5.70
3/20/2025	5.78	5.81	5.73	5.76	502,295	5.76
3/19/2025	5.82	5.84	5.68	5.76	861,455	5.76
3/18/2025	5.85	5.85	5.80	5.80	457,987	5.80
3/17/2025	5.82	5.90	5.81	5.84	823,047	5.84
3/14/2025	5.92	5.94	5.79	5.82	1,308,569	5.82
3/13/2025	6.05	6.13	5.78	5.90	1,462,292	5.90
3/12/2025	6.15	6.16	6.03	6.11	867,931	6.11
3/11/2025	6.38	6.38	6.08	6.12	951,079	6.12
3/10/2025	6.40	6.46	6.32	6.33	812,957	6.33
3/07/2025	6.38	6.43	6.37	6.41	624,170	6.41
3/06/2025	6.41	6.43	6.36	6.39	318,300	6.39
3/05/2025	6.39	6.42	6.35	6.42	483,839	6.42
3/04/2025	6.40	6.45	6.30	6.37	877,324	6.37
3/03/2025	6.48	6.49	6.39	6.43	983,920	6.43
2/28/2025	6.47	6.50	6.45	6.47	661,544	6.47
2/27/2025	6.52	6.55	6.50	6.53	816,813	6.45
2/26/2025	6.53	6.58	6.51	6.51	633,300	6.43
2/25/2025	6.50	6.57	6.49	6.51	799,477	6.43
2/24/2025	6.55	6.55	6.49	6.50	762,313	6.42
2/21/2025	6.54	6.57	6.51	6.52	764,843	6.44
2/20/2025	6.50	6.57	6.48	6.53	688,998	6.45
2/19/2025	6.50	6.53	6.46	6.51	684,411	6.43
2/18/2025	6.55	6.55	6.49	6.50	734,078	6.42
2/14/2025	6.57	6.59	6.51	6.52	960,377	6.44
2/13/2025	6.52	6.58	6.49	6.55	807,392	6.47
2/12/2025	6.51	6.52	6.45	6.48	680,179	6.40
2/11/2025	6.50	6.60	6.49	6.55	754,536	6.47
2/10/2025	6.54	6.55	6.49	6.50	514,027	6.42
2/07/2025	6.58	6.59	6.51	6.53	448,133	6.45
2/06/2025	6.61	6.64	6.53	6.57	586,138	6.49
2/05/2025	6.61	6.61	6.54	6.58	446,268	6.50
2/04/2025	6.58	6.63	6.45	6.61	621,454	6.53
2/03/2025	6.50	6.65	6.43	6.59	1,260,546	6.51
1/31/2025	6.57	6.64	6.51	6.56	880,393	6.48
1/30/2025	6.62	6.70	6.58	6.64	958,433	6.48
1/29/2025	6.66	6.82	6.53	6.58	1,746,009	6.42
1/28/2025	6.64	6.69	6.61	6.65	473,419	6.49
1/27/2025	6.61	6.65	6.56	6.63	567,608	6.47
1/24/2025	6.60	6.67	6.54	6.62	521,387	6.46
1/23/2025	6.61	6.64	6.57	6.58	343,230	6.42
1/22/2025	6.69	6.72	6.59	6.61	471,402	6.45
1/21/2025	6.67	6.79	6.63	6.72	635,504	6.56
1/17/2025	6.59	6.62	6.57	6.62	460,030	6.46
1/16/2025	6.48	6.60	6.48	6.59	426,877	6.43
1/15/2025	6.59	6.61	6.47	6.47	447,186	6.31
1/14/2025	6.53	6.55	6.46	6.48	425,005	6.32
1/13/2025	6.45	6.45	6.30	6.43	389,308	6.27
1/10/2025	6.52	6.53	6.42	6.43	569,113	6.27
1/08/2025	6.55	6.58	6.46	6.53	422,800	6.37
1/07/2025	6.70	6.74	6.51	6.59	600,964	6.43
1/06/2025	6.84	6.86	6.67	6.68	451,909	6.52