Ellington Credit More Historical Data - 73Z | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Ellington Credit Co (73Z)
Ellington Credit Co (73Z) Historical

73Z Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	6.55	-0.05	-0.76%	6.60	6.60	6.55	253
Jul 17 2024	6.60	0.00	0.00%	6.60	6.60	6.60	0.00
Jul 16 2024	6.60	0.15	2.33%	6.40	6.60	6.40	372
Jul 15 2024	6.45	-0.05	-0.77%	6.55	6.55	6.45	100
Jul 12 2024	6.50	0.05	0.78%	6.50	6.50	6.50	100
Jul 11 2024	6.45	-0.05	-0.77%	6.45	6.45	6.45	74
Jul 10 2024	6.50	0.00	0.00%	6.50	6.50	6.50	300
Jul 09 2024	6.50	0.10	1.56%	6.45	6.50	6.45	2,651
Jul 08 2024	6.40	-0.10	-1.54%	6.45	6.45	6.40	433
Jul 05 2024	6.50	0.00	0.00%	6.50	6.50	6.50	0.00
Jul 04 2024	6.50	0.10	1.56%	6.50	6.50	6.50	20
Jul 03 2024	6.40	0.10	1.59%	6.30	6.40	6.30	381
Jul 02 2024	6.30	-0.20	-3.08%	6.30	6.30	6.30	1
Jul 01 2024	6.50	0.00	0.00%	6.55	6.55	6.50	582
Jun 28 2024	6.50	0.00	0.00%	6.50	6.50	6.50	0.00
Jun 27 2024	6.50	-0.35	-5.11%	6.80	6.80	6.50	1,007
Jun 26 2024	6.85	0.30	4.58%	6.65	6.85	6.65	1,447
Jun 25 2024	6.55	-0.10	-1.50%	6.55	6.55	6.55	1
Jun 24 2024	6.65	0.15	2.31%	6.65	6.65	6.55	113
Jun 21 2024	6.50	0.00	0.00%	6.50	6.50	6.50	0.00
Jun 20 2024	6.50	0.00	0.00%	6.50	6.50	6.50	307
Jun 19 2024	6.50	0.00	0.00%	6.50	6.50	6.50	0.00
Jun 18 2024	6.50	0.00	0.00%	6.50	6.50	6.50	0.00
Jun 17 2024	6.50	-0.05	-0.76%	6.65	6.65	6.50	13
Jun 14 2024	6.55	0.10	1.55%	6.55	6.55	6.55	243
Jun 13 2024	6.45	0.00	0.00%	6.45	6.45	6.45	0.00
Jun 12 2024	6.45	0.00	0.00%	6.45	6.45	6.45	0.00
Jun 11 2024	6.45	0.00	0.00%	6.45	6.45	6.45	0.00
Jun 10 2024	6.45	0.00	0.00%	6.45	6.45	6.45	0.00
Jun 07 2024	6.45	0.00	0.00%	6.45	6.45	6.45	13
Jun 06 2024	6.45	0.15	2.38%	6.45	6.45	6.45	345
Jun 05 2024	6.30	0.00	0.00%	6.30	6.30	6.30	0.00
Jun 04 2024	6.30	-0.25	-3.82%	6.30	6.30	6.30	1
Jun 03 2024	6.55	0.05	0.77%	6.55	6.55	6.55	4
May 31 2024	6.50	0.05	0.78%	6.55	6.60	6.40	1,182
May 30 2024	6.45	-0.15	-2.27%	6.50	6.50	6.45	82
May 29 2024	6.60	0.05	0.76%	6.60	6.60	6.60	100
May 28 2024	6.55	0.00	0.00%	6.55	6.55	6.55	0.00
May 27 2024	6.55	0.10	1.55%	6.50	6.55	6.50	1,480
May 24 2024	6.45	-0.10	-1.53%	6.50	6.50	6.45	3,123
May 23 2024	6.55	-0.15	-2.24%	6.55	6.55	6.55	509
May 22 2024	6.70	0.00	0.00%	6.70	6.70	6.70	0.00
May 21 2024	6.70	0.00	0.00%	6.70	6.70	6.70	0.00
May 20 2024	6.70	0.20	3.08%	6.70	6.70	6.70	1,000
May 17 2024	6.50	0.00	0.00%	6.50	6.50	6.50	0.00
May 16 2024	6.50	-0.15	-2.26%	6.55	6.65	6.50	1,866
May 15 2024	6.65	0.05	0.76%	6.70	6.70	6.65	559
May 14 2024	6.60	0.00	0.00%	6.60	6.60	6.60	2,000
May 13 2024	6.60	0.00	0.00%	6.60	6.60	6.60	0.00
May 10 2024	6.60	0.10	1.54%	6.60	6.60	6.60	167
May 09 2024	6.50	-0.10	-1.52%	6.50	6.50	6.50	2
May 08 2024	6.60	0.00	0.00%	6.60	6.60	6.60	0.00
May 07 2024	6.60	0.15	2.33%	6.70	6.70	6.60	23
May 06 2024	6.45	0.00	0.00%	6.45	6.45	6.45	0.00
May 03 2024	6.45	0.10	1.57%	6.45	6.45	6.45	200
May 02 2024	6.35	0.05	0.79%	6.35	6.35	6.35	235
Apr 30 2024	6.30	0.00	0.00%	6.30	6.30	6.30	300
Apr 29 2024	6.30	0.10	1.61%	6.30	6.30	6.30	50
Apr 26 2024	6.20	0.00	0.00%	6.20	6.20	6.20	0.00
Apr 25 2024	6.20	-0.15	-2.36%	6.20	6.20	6.20	1
Apr 24 2024	6.35	0.05	0.79%	6.35	6.35	6.35	80
Apr 23 2024	6.30	0.15	2.44%	6.30	6.30	6.30	13
Apr 22 2024	6.15	0.00	0.00%	6.15	6.15	6.15	0.00

Ellington Credit

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions