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

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2022 7.541 7.541 7.415 7.460 540,965 -0.08(-1.08%)
Dec 29, 2022 7.467 7.555 7.441 7.541 526,003 +0.11(+1.49%)
Dec 28, 2022 7.482 7.546 7.364 7.430 402,440 -0.01(-0.10%)
Dec 27, 2022 7.754 7.763 7.342 7.437 1,228,687 -0.30(-3.90%)
Dec 23, 2022 7.740 7.765 7.698 7.740 267,901 +0.00(+0.00%)
Dec 22, 2022 7.747 7.820 7.659 7.740 596,973 +0.05(+0.67%)
Dec 21, 2022 7.864 7.864 7.674 7.688 1,143,979 -0.12(-1.53%)
Dec 20, 2022 7.829 7.857 7.772 7.808 806,660 -0.01(-0.18%)
Dec 19, 2022 7.787 7.839 7.746 7.822 672,755 +0.08(+1.09%)
Dec 16, 2022 7.822 7.825 7.702 7.737 708,105 -0.05(-0.63%)
Dec 15, 2022 7.815 7.829 7.772 7.787 400,885 -0.04(-0.54%)
Dec 14, 2022 7.892 7.920 7.815 7.829 479,211 -0.02(-0.27%)
Dec 13, 2022 7.991 8.047 7.843 7.850 450,025 -0.06(-0.80%)
Dec 12, 2022 7.899 8.033 7.815 7.913 434,554 +0.05(+0.63%)
Dec 09, 2022 7.864 7.962 7.765 7.864 444,524 +0.01(+0.09%)
Dec 08, 2022 7.850 8.003 7.739 7.857 791,223 +0.09(+1.16%)
Dec 07, 2022 7.537 7.774 7.510 7.767 611,041 +0.23(+3.04%)
Dec 06, 2022 7.565 7.600 7.503 7.537 928,437 +0.05(+0.65%)
Dec 05, 2022 7.697 7.697 7.461 7.489 1,506,843 -0.17(-2.27%)
Dec 02, 2022 7.676 7.704 7.628 7.662 874,633 -0.03(-0.45%)
Dec 01, 2022 7.697 7.697 7.655 7.697 608,766 +0.08(+1.00%)
Nov 30, 2022 7.718 7.725 7.614 7.621 1,219,490 -0.08(-1.08%)
Nov 29, 2022 7.704 7.718 7.676 7.704 744,871 +0.01(+0.09%)
Nov 28, 2022 7.711 7.711 7.683 7.697 466,175 +0.00(+0.00%)
Nov 25, 2022 7.704 7.711 7.683 7.697 207,116 +0.01(+0.09%)
Nov 23, 2022 7.711 7.753 7.683 7.690 360,733 -0.01(-0.09%)
Nov 22, 2022 7.780 7.801 7.690 7.697 598,288 -0.06(-0.72%)
Nov 21, 2022 7.767 7.774 7.676 7.753 695,071 +0.05(+0.63%)
Nov 18, 2022 7.732 7.786 7.690 7.704 261,506 +0.02(+0.27%)
Nov 17, 2022 7.836 7.836 7.676 7.683 509,222 -0.17(-2.12%)
Nov 16, 2022 8.072 8.072 7.822 7.850 545,802 -0.17(-2.08%)
Nov 15, 2022 8.163 8.176 7.933 8.017 637,696 +0.03(+0.44%)
Nov 14, 2022 7.697 8.093 7.697 7.982 926,032 +0.38(+4.93%)
Nov 11, 2022 7.607 7.641 7.433 7.607 470,032 +0.02(+0.27%)
Nov 10, 2022 7.496 7.600 7.426 7.586 372,084 +0.31(+4.30%)
Nov 09, 2022 7.433 7.544 7.260 7.273 665,596 -0.38(-4.99%)
Nov 08, 2022 7.498 7.683 7.436 7.655 833,022 +0.21(+2.86%)
Nov 07, 2022 7.347 7.443 7.319 7.443 648,504 +0.15(+2.07%)
Nov 04, 2022 7.422 7.422 7.285 7.292 315,109 -0.01(-0.19%)
Nov 03, 2022 7.409 7.415 7.244 7.306 820,016 -0.10(-1.39%)
Nov 02, 2022 7.484 7.484 7.381 7.409 331,133 -0.01(-0.09%)
Nov 01, 2022 7.546 7.580 7.381 7.415 537,583 -0.05(-0.64%)
Oct 31, 2022 7.450 7.470 7.374 7.463 396,223 +0.07(+0.93%)
Oct 28, 2022 7.443 7.458 7.347 7.395 486,703 +0.02(+0.28%)
Oct 27, 2022 7.347 7.395 7.326 7.374 317,784 +0.10(+1.32%)
Oct 26, 2022 7.196 7.306 7.179 7.278 444,817 +0.13(+1.82%)
Oct 25, 2022 7.134 7.195 7.086 7.148 757,663 +0.05(+0.68%)
Oct 24, 2022 6.997 7.120 6.997 7.100 343,486 +0.08(+1.07%)
Oct 21, 2022 7.079 7.114 6.969 7.024 425,794 -0.09(-1.25%)
Oct 20, 2022 7.086 7.148 7.079 7.114 211,499 +0.03(+0.39%)
Oct 19, 2022 7.100 7.168 7.004 7.086 562,693 -0.03(-0.39%)
Oct 18, 2022 7.100 7.160 7.038 7.114 613,962 +0.01(+0.19%)
Oct 17, 2022 7.189 7.203 7.079 7.100 629,002 -0.05(-0.67%)
Oct 14, 2022 7.168 7.192 7.107 7.148 196,305 -0.02(-0.29%)
Oct 13, 2022 7.162 7.223 7.079 7.168 505,940 -0.13(-1.79%)
Oct 12, 2022 7.189 7.312 7.158 7.299 253,161 +0.08(+1.14%)
Oct 11, 2022 7.203 7.381 7.189 7.216 377,247 -0.12(-1.59%)
Oct 10, 2022 7.498 7.505 7.244 7.333 582,933 -0.30(-3.95%)
Oct 07, 2022 7.724 7.827 7.614 7.635 393,469 -0.12(-1.50%)
Oct 06, 2022 7.665 7.791 7.619 7.751 741,639 +0.14(+1.83%)
Oct 05, 2022 7.625 7.639 7.393 7.612 1,346,816 -0.03(-0.35%)
Oct 04, 2022 7.665 7.684 7.619 7.639 947,646 +0.06(+0.79%)
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.