Ellington Credit Co (EARN)
6.645
+0.08
(+1.14%)
USD |
NYSE |
Nov 21, 16:00
6.60
-0.04
(-0.68%)
After-Hours: 18:37
Ellington Credit Price: 6.645 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 6.66 | 6.67 | 6.515 | 6.57 | 338801.0 |
| Nov 19, 2024 | 6.56 | 6.68 | 6.51 | 6.65 | 378327.0 |
| Nov 18, 2024 | 6.47 | 6.58 | 6.430 | 6.57 | 419376.0 |
| Nov 15, 2024 | 6.33 | 6.50 | 6.33 | 6.46 | 688635.0 |
| Nov 14, 2024 | 6.36 | 6.38 | 6.305 | 6.33 | 364663.0 |
| Nov 13, 2024 | 6.55 | 6.56 | 6.26 | 6.37 | 872863.0 |
| 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 |
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
8.920
Average
8.12
Median
Jul 21 2022
Price Benchmarks
| Ares Capital Corp | 21.77 |
| Capital Southwest Corp | 22.99 |
| Rand Capital Corp | 16.40 |
| PhenixFIN Corp | 46.50 |
| Cohen & Co Inc | 9.82 |
Price Related Metrics
| PE Ratio | 5.933 |
| PS Ratio | 4.610 |
| PEG Ratio | 0.0317 |
| Price to Book Value | 0.9987 |
| Price to Free Cash Flow | 56.13 |
| Earnings Yield | 16.85% |
| Market Cap | 191.38M |
| PEGY Ratio | 0.0294 |
| Normalized PE Ratio | 5.933 |