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

Eagle Point Credit Inc (NY: ECC )

10.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2022 8.795 8.802 8.696 8.739 464,791 -0.04(-0.43%)
Feb 25, 2022 8.783 8.795 8.727 8.777 1,025,362 +0.09(+1.08%)
Feb 24, 2022 8.465 8.689 8.397 8.683 851,154 +0.11(+1.24%)
Feb 23, 2022 8.739 8.777 8.577 8.577 976,666 -0.12(-1.43%)
Feb 22, 2022 8.833 8.852 8.621 8.702 1,020,260 -0.12(-1.41%)
Feb 18, 2022 8.827 0 +0.11(+1.29%)
Feb 17, 2022 8.752 8.914 8.671 8.714 614,883 -0.01(-0.14%)
Feb 16, 2022 8.696 8.739 8.564 8.727 347,196 +0.04(+0.50%)
Feb 15, 2022 8.777 8.789 8.646 8.683 573,959 +0.03(+0.36%)
Feb 14, 2022 8.758 8.789 8.633 8.652 1,179,698 +0.09(+1.09%)
Feb 11, 2022 8.652 8.672 8.477 8.558 454,307 -0.08(-0.94%)
Feb 10, 2022 8.658 8.739 8.614 8.639 251,969 -0.03(-0.36%)
Feb 09, 2022 8.739 8.758 8.658 8.671 692,184 -0.07(-0.79%)
Feb 08, 2022 8.689 8.752 8.689 8.739 284,708 +0.01(+0.07%)
Feb 07, 2022 8.689 8.758 8.658 8.733 377,221 +0.09(+1.01%)
Feb 04, 2022 8.639 8.701 8.633 8.646 448,091 -0.02(-0.29%)
Feb 03, 2022 8.658 8.670 486,833 -0.04(-0.43%)
Feb 02, 2022 8.701 8.726 8.646 8.707 895,870 +0.07(+0.79%)
Feb 01, 2022 8.547 8.639 8.503 8.639 497,864 +0.12(+1.38%)
Jan 31, 2022 8.491 8.522 491,188 +0.04(+0.44%)
Jan 28, 2022 8.479 8.509 8.423 8.485 540,497 +0.02(+0.22%)
Jan 27, 2022 8.540 8.559 8.435 8.466 464,030 -0.01(-0.15%)
Jan 26, 2022 8.540 8.571 8.410 8.479 485,864 -0.01(-0.07%)
Jan 25, 2022 8.392 8.590 8.336 8.485 810,275 +0.04(+0.44%)
Jan 24, 2022 8.534 8.534 7.937 8.448 1,717,794 -0.12(-1.44%)
Jan 21, 2022 8.683 8.689 8.540 8.571 830,670 -0.12(-1.42%)
Jan 20, 2022 8.745 8.751 8.677 8.695 417,928 -0.04(-0.43%)
Jan 19, 2022 8.763 8.788 8.726 8.732 308,863 -0.01(-0.14%)
Jan 18, 2022 8.726 8.763 8.695 8.745 740,717 +0.07(+0.86%)
Jan 14, 2022 8.670 0 +0.01(+0.14%)
Jan 13, 2022 8.763 8.763 8.639 8.658 445,984 -0.06(-0.71%)
Jan 12, 2022 8.850 8.887 8.701 8.720 736,017 -0.11(-1.26%)
Jan 11, 2022 8.831 8.961 8.794 8.831 793,431 +0.05(+0.56%)
Jan 10, 2022 8.726 8.856 8.707 8.782 873,164 +0.11(+1.28%)
Jan 07, 2022 8.584 8.762 8.572 8.670 469,631 +0.12(+1.44%)
Jan 06, 2022 8.541 8.560 8.511 8.548 252,396 +0.04(+0.51%)
Jan 05, 2022 8.560 8.591 8.486 8.505 522,053 -0.07(-0.79%)
Jan 04, 2022 8.584 8.613 8.560 8.572 516,851 +0.01(+0.07%)
Jan 03, 2022 8.603 8.621 8.535 8.566 1,279,862 -0.02(-0.29%)
Dec 31, 2021 8.609 8.609 8.572 8.591 351,148 +0.00(+0.00%)
Dec 30, 2021 8.634 8.634 8.572 8.591 319,545 -0.01(-0.14%)
Dec 29, 2021 8.621 8.621 8.578 8.603 465,293 +0.01(+0.11%)
Dec 28, 2021 8.603 8.634 8.566 8.594 432,342 -0.00(-0.04%)
Dec 27, 2021 8.603 8.646 8.560 8.597 838,714 +0.00(+0.00%)
Dec 23, 2021 8.548 8.621 8.548 8.597 617,328 +0.05(+0.57%)
Dec 22, 2021 8.468 8.591 8.370 8.548 475,905 +0.18(+2.13%)
Dec 21, 2021 8.672 8.710 8.370 8.370 1,074,260 -0.18(-2.08%)
Dec 20, 2021 8.405 8.577 8.405 8.547 774,730 +0.15(+1.83%)
Dec 17, 2021 8.399 8.441 8.305 8.393 481,624 +0.02(+0.21%)
Dec 16, 2021 8.506 8.604 8.334 8.376 395,445 -0.08(-0.91%)
Dec 15, 2021 8.731 8.792 8.322 8.453 846,862 -0.27(-3.05%)
Dec 14, 2021 8.885 8.885 8.689 8.719 413,922 -0.21(-2.39%)
Dec 13, 2021 9.121 9.135 8.914 8.932 316,094 -0.16(-1.76%)
Dec 10, 2021 8.968 9.115 8.956 9.092 325,720 -0.01(-0.07%)
Dec 09, 2021 9.104 9.127 9.068 9.098 380,878 +0.01(+0.06%)
Dec 08, 2021 9.004 9.104 9.004 9.092 283,297 +0.09(+0.98%)
Dec 07, 2021 8.910 9.045 8.904 9.004 320,041 +0.12(+1.32%)
Dec 06, 2021 8.880 8.922 8.822 8.886 388,020 +0.04(+0.47%)
Dec 03, 2021 8.898 8.927 8.798 8.845 468,294 -0.05(-0.59%)
Dec 02, 2021 8.810 8.932 8.798 8.898 344,302 +0.12(+1.34%)
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.