Ellington Credit Co (EARN)
6.34
-0.03
(-0.47%)
USD |
NYSE |
Nov 14, 10:35
Ellington Credit Price: 6.34 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 6.50 | 6.56 | 6.26 | 6.37 | 871211.0 |
| Nov 12, 2024 | 6.56 | 6.600 | 6.47 | 6.49 | 358088.0 |
| Nov 11, 2024 | 6.68 | 6.68 | 6.54 | 6.62 | 346727.0 |
| Nov 08, 2024 | 6.38 | 6.64 | 6.38 | 6.62 | 451482.0 |
| Nov 07, 2024 | 6.37 | 6.49 | 6.37 | 6.41 | 383894.0 |
| Nov 06, 2024 | 6.60 | 6.60 | 6.25 | 6.37 | 771201.0 |
| Nov 05, 2024 | 6.38 | 6.525 | 6.33 | 6.51 | 494985.0 |
| Nov 04, 2024 | 6.45 | 6.45 | 6.36 | 6.39 | 364254.0 |
| Nov 01, 2024 | 6.54 | 6.555 | 6.43 | 6.44 | 546102.0 |
| Oct 31, 2024 | 6.56 | 6.59 | 6.430 | 6.54 | 458539.0 |
| Oct 30, 2024 | 6.65 | 6.70 | 6.61 | 6.65 | 644402.0 |
| Oct 29, 2024 | 6.79 | 6.84 | 6.60 | 6.64 | 751528.0 |
| Oct 28, 2024 | 6.89 | 6.893 | 6.79 | 6.79 | 516502.0 |
| Oct 25, 2024 | 7.11 | 7.11 | 6.85 | 6.86 | 583043.0 |
| Oct 24, 2024 | 7.02 | 7.02 | 6.91 | 6.94 | 349803.0 |
| Oct 23, 2024 | 7.02 | 7.02 | 6.96 | 6.99 | 419075.0 |
| Oct 22, 2024 | 6.98 | 7.03 | 6.97 | 7.02 | 157076.0 |
| Oct 21, 2024 | 7.02 | 7.04 | 6.97 | 6.99 | 192915.0 |
| Oct 18, 2024 | 6.98 | 7.04 | 6.975 | 7.03 | 217647.0 |
| Oct 17, 2024 | 6.98 | 6.994 | 6.924 | 6.97 | 167834.0 |
| Oct 16, 2024 | 6.89 | 7.00 | 6.875 | 6.98 | 356080.0 |
| Oct 15, 2024 | 6.74 | 6.88 | 6.73 | 6.85 | 253099.0 |
| Oct 14, 2024 | 6.75 | 6.77 | 6.735 | 6.74 | 239340.0 |
| Oct 11, 2024 | 6.75 | 6.77 | 6.72 | 6.74 | 221160.0 |
| Oct 10, 2024 | 6.69 | 6.76 | 6.69 | 6.74 | 263287.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.98
Minimum
Mar 24 2020
13.77
Maximum
Jun 14 2021
8.938
Average
8.18
Median
Apr 08 2020
Price Benchmarks
| Ares Capital Corp | 21.64 |
| Capital Southwest Corp | 23.05 |
| Rand Capital Corp | 16.00 |
| PhenixFIN Corp | 47.00 |
| Cohen & Co Inc | 9.80 |
Price Related Metrics
| PE Ratio | 39.62 |
| PS Ratio | 10.41 |
| PEG Ratio | 0.6604 |
| Price to Book Value | 1.099 |
| Earnings Yield | 2.52% |
| Market Cap | 160.57M |
| PEGY Ratio | 0.5278 |
| Normalized PE Ratio | 39.62 |