Ellington Credit Co Historical Data - 73Z

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-0.806451612903	6.2	6.2	6.15	1598	6.16015146	DE
4	-0.2	-3.14960629921	6.35	6.4	6.15	793	6.20788499	DE
12	-0.45	-6.81818181818	6.6	6.6	6.05	532	6.25425474	DE
26	-0.15	-2.38095238095	6.3	6.85	6.05	507	6.38682465	DE
52	0.8000001	14.9532731767	5.3499999	6.85	4.94	440	6.13887498	DE
156	-0.05	-0.806451612903	6.2	6.85	4.94	430	6.1290636	DE
260	-0.05	-0.806451612903	6.2	6.85	4.94	430	6.1290636	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1728678360	6.2	0	0.00	6.2	6.2	6.2	750
1728591960	6.2	0	0.00	6.2	6.2	6.2	200
1728505560	6.2	0.05	0.81	6.2	6.2	6.2	672
1728419160	6.15	0	0.00	6.15	6.15	6.15	250
1728332760	6.15	-0.05	-0.81	6.2	6.2	6.15	6117
1728073620	6.2	0	0.00	6.2	6.2	6.2	0
1727987220	6.2	-0.05	-0.80	6.2	6.2	6.2	400
1727900820	6.25	0	0.00	6.25	6.25	6.25	65
1727814420	6.25	0	0.00	6.3	6.3	6.25	56
1727728020	6.25	-0.05	-0.79	6.25	6.25	6.25	40
1727468760	6.3	0.1	1.61	6.3	6.3	6.3	600
1727382360	6.2	0	0.00	6.2	6.2	6.2	0
1727295960	6.2	-0.1	-1.59	6.2	6.2	6.2	100
1727209560	6.3	0	0.00	6.25	6.3	6.25	151
1727123160	6.3	0	0.00	6.3	6.4	6.3	1295
1726864020	6.3	0	0.00	6.3	6.3	6.3	1380
1726777560	6.3	0	0.00	6.3	6.3	6.3	0
1726691160	6.3	0	0.00	6.3	6.3	6.3	0
1726604760	6.3	-0.05	-0.79	6.2	6.3	6.2	501
1726518420	6.35	0.05	0.79	6.35	6.35	6.25	118
1726259160	6.3	-0.05	-0.79	6.3	6.3	6.3	40
1726172760	6.35	0.05	0.79	6.35	6.35	6.35	345
1726086360	6.3	0	0.00	6.3	6.3	6.3	260
1725999960	6.3	0.05	0.80	6.15	6.3	6.15	401
1725913620	6.25	-0.05	-0.79	6.25	6.25	6.25	18
1725654360	6.3	0.1	1.61	6.15	6.3	6.15	360
1725567960	6.2	0	0.00	6.2	6.2	6.2	0
1725481560	6.2	0	0.00	6.2	6.2	6.2	0
1725395160	6.2	0	0.00	6.2	6.2	6.2	0
1725308760	6.2	-0.05	-0.80	6.2	6.3	6.2	551
1725049560	6.25	-0.05	-0.79	6.4	6.4	6.25	1300
1724963160	6.3	0	0.00	6.3	6.3	6.3	0
1724876760	6.3	0	0.00	6.4	6.4	6.3	1037
1724790420	6.3	0	0.00	6.3	6.3	6.3	300
1724704020	6.3	0.1	1.61	6.3	6.3	6.3	300
1724444820	6.2	0	0.00	6.25	6.25	6.2	42
1724358360	6.2	0	0.00	6.2	6.2	6.2	0
1724271960	6.2	-0.15	-2.36	6.15	6.2	6.15	369
1724185620	6.35	0	0.00	6.35	6.35	6.35	0
1724099220	6.35	0.05	0.79	6.3	6.35	6.3	151
1723840020	6.3	0	0.00	6.3	6.3	6.3	0
1723753620	6.3	-0.1	-1.56	6.4	6.4	6.3	75
1723667160	6.4	0.2	3.23	6.4	6.4	6.4	300
1723580760	6.2	0	0.00	6.2	6.2	6.2	0
1723494360	6.2	-0.05	-0.80	6.2	6.2	6.2	40
1723235220	6.25	0.05	0.81	6.25	6.25	6.25	100
1723148820	6.2	0	0.00	6.05	6.2	6.05	121
1723062360	6.2	0.1	1.64	6.2	6.2	6.15	886
1722975960	6.1	0.05	0.83	6.05	6.1	6.05	760
1722889620	6.05	-0.4	-6.20	6.15	6.25	6.05	664
1722630360	6.45	0	0.00	6.3	6.45	6.3	642
1722544020	6.45	0	0.00	6.55	6.55	6.45	12
1722457560	6.45	-0.1	-1.53	6.45	6.45	6.45	300
1722371220	6.55	0	0.00	6.55	6.55	6.55	700
1722284820	6.55	0	0.00	6.55	6.55	6.55	0
1722025620	6.55	0.1	1.55	6.55	6.55	6.55	1150
1721939220	6.45	0	0.00	6.45	6.45	6.45	0
1721852820	6.45	-0.05	-0.77	6.45	6.45	6.45	1
1721766420	6.5	-0.05	-0.76	6.6	6.6	6.5	18
1721679960	6.55	0	0.00	6.55	6.55	6.55	0
1721420760	6.55	0	0.00	6.55	6.55	6.55	0
1721334360	6.55	-0.05	-0.76	6.6	6.6	6.55	253
1721247960	6.6	0	0.00	6.6	6.6	6.6	0
1721161560	6.6	0.15	2.33	6.4	6.6	6.4	372
1721075160	6.45	-0.05	-0.77	6.55	6.55	6.45	100

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ellington Credit Co (73Z)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ellington Credit Co (73Z) Historical

Ellington Credit Co (73Z)

Professional-Grade Tools, for Individual Investors.

Your Recent History