Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.40 +0.12 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.566 7.587 7.489 7.580 390,150 +0.07(+0.93%)
Oct 28, 2022 7.559 7.574 7.461 7.510 479,244 +0.02(+0.28%)
Oct 27, 2022 7.461 7.510 7.440 7.489 312,913 +0.10(+1.32%)
Oct 26, 2022 7.308 7.419 7.290 7.391 437,999 +0.13(+1.82%)
Oct 25, 2022 7.245 7.307 7.196 7.259 746,051 +0.05(+0.68%)
Oct 24, 2022 7.106 7.231 7.106 7.210 338,222 +0.08(+1.07%)
Oct 21, 2022 7.189 7.224 7.078 7.134 419,268 -0.09(-1.25%)
Oct 20, 2022 7.196 7.259 7.189 7.224 208,258 +0.03(+0.39%)
Oct 19, 2022 7.210 7.280 7.113 7.196 554,069 -0.03(-0.39%)
Oct 18, 2022 7.210 7.272 7.148 7.224 604,553 +0.01(+0.19%)
Oct 17, 2022 7.301 7.315 7.189 7.210 619,362 -0.05(-0.67%)
Oct 14, 2022 7.280 7.304 7.217 7.259 193,296 -0.02(-0.29%)
Oct 13, 2022 7.273 7.336 7.189 7.280 498,186 -0.13(-1.79%)
Oct 12, 2022 7.301 7.426 7.270 7.412 249,282 +0.08(+1.14%)
Oct 11, 2022 7.315 7.496 7.301 7.329 371,465 -0.12(-1.59%)
Oct 10, 2022 7.614 7.621 7.357 7.447 573,999 -0.31(-3.95%)
Oct 07, 2022 7.844 7.949 7.733 7.754 387,439 -0.12(-1.50%)
Oct 06, 2022 7.785 7.913 7.737 7.872 730,273 +0.14(+1.83%)
Oct 05, 2022 7.744 7.758 7.508 7.731 1,326,175 -0.03(-0.35%)
Oct 04, 2022 7.785 7.804 7.737 7.758 933,123 +0.06(+0.79%)
Oct 03, 2022 7.616 7.751 7.475 7.697 696,733 +0.29(+3.91%)
Sep 30, 2022 7.253 7.456 7.158 7.407 729,907 +0.27(+3.77%)
Sep 29, 2022 7.704 7.704 7.003 7.138 1,308,471 -0.57(-7.34%)
Sep 28, 2022 7.576 7.744 7.522 7.704 446,366 +0.13(+1.78%)
Sep 27, 2022 7.394 7.596 7.355 7.569 628,098 +0.24(+3.21%)
Sep 26, 2022 7.293 7.401 7.273 7.333 625,554 -0.01(-0.09%)
Sep 23, 2022 7.428 7.495 7.205 7.340 1,407,229 -0.18(-2.42%)
Sep 22, 2022 7.717 7.751 7.461 7.522 820,330 -0.20(-2.53%)
Sep 21, 2022 7.711 7.758 7.616 7.717 201,577 +0.05(+0.70%)
Sep 20, 2022 7.596 7.711 7.549 7.663 279,308 +0.02(+0.26%)
Sep 19, 2022 7.576 7.697 7.550 7.643 369,979 +0.09(+1.16%)
Sep 16, 2022 7.677 7.711 7.529 7.556 548,176 -0.18(-2.26%)
Sep 15, 2022 7.717 7.786 7.670 7.731 1,018,920 +0.00(+0.00%)
Sep 14, 2022 7.717 7.798 7.677 7.731 325,015 +0.00(+0.00%)
Sep 13, 2022 7.818 7.859 7.724 7.731 378,681 -0.16(-2.05%)
Sep 12, 2022 7.906 7.973 7.845 7.892 293,624 -0.05(-0.59%)
Sep 09, 2022 7.919 7.953 7.818 7.939 436,023 +0.01(+0.08%)
Sep 08, 2022 7.833 7.946 7.813 7.933 487,648 +0.12(+1.53%)
Sep 07, 2022 7.746 7.820 7.706 7.813 457,594 +0.07(+0.86%)
Sep 06, 2022 7.587 7.753 7.567 7.746 1,117,950 +0.29(+3.93%)
Sep 02, 2022 7.587 7.624 7.454 7.454 646,191 -0.11(-1.41%)
Sep 01, 2022 7.587 7.613 7.460 7.560 448,247 -0.09(-1.22%)
Aug 31, 2022 7.706 7.706 7.553 7.653 393,813 -0.01(-0.17%)
Aug 30, 2022 7.720 7.726 7.620 7.667 312,944 +0.01(+0.17%)
Aug 29, 2022 7.653 7.680 7.587 7.653 387,373 -0.01(-0.17%)
Aug 26, 2022 7.746 7.753 7.556 7.667 490,970 -0.03(-0.35%)
Aug 25, 2022 7.700 7.700 7.653 7.693 490,763 +0.00(+0.00%)
Aug 24, 2022 7.826 7.826 7.653 7.693 442,964 -0.10(-1.28%)
Aug 23, 2022 7.840 7.840 7.786 7.793 299,820 +0.01(+0.17%)
Aug 22, 2022 7.853 7.886 7.766 7.780 745,503 -0.04(-0.51%)
Aug 19, 2022 7.833 7.843 7.753 7.820 303,743 -0.06(-0.76%)
Aug 18, 2022 7.899 7.906 7.853 7.880 271,459 -0.01(-0.17%)
Aug 17, 2022 7.953 7.973 7.873 7.893 366,910 -0.09(-1.08%)
Aug 16, 2022 7.826 8.046 7.787 7.979 807,353 +0.25(+3.18%)
Aug 15, 2022 7.533 7.733 7.500 7.733 572,943 +0.23(+3.11%)
Aug 12, 2022 7.474 7.507 7.414 7.500 458,916 +0.06(+0.80%)
Aug 11, 2022 7.447 7.487 7.420 7.440 630,204 -0.01(-0.09%)
Aug 10, 2022 7.487 7.507 7.367 7.447 615,020 +0.01(+0.18%)
Aug 09, 2022 7.466 7.486 7.381 7.434 564,069 +0.01(+0.18%)
Aug 08, 2022 7.519 7.526 7.407 7.420 489,028 -0.03(-0.35%)
Aug 05, 2022 7.558 7.558 7.361 7.447 690,694 -0.12(-1.56%)
Aug 04, 2022 7.624 7.624 7.486 7.565 483,018 -0.02(-0.26%)
Aug 03, 2022 7.585 7.611 7.552 7.585 1,103,058 +0.02(+0.26%)
Aug 02, 2022 7.604 7.618 7.440 7.565 713,922 -0.10(-1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.