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

Eagle Point Credit Inc (NY: ECC )

10.19 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 8.720 8.720 8.580 8.689 476,330 -0.01(-0.09%)
Mar 30, 2023 8.681 8.696 8.626 8.696 214,305 +0.02(+0.27%)
Mar 29, 2023 8.634 8.674 8.604 8.673 239,482 +0.08(+0.91%)
Mar 28, 2023 8.580 8.595 8.502 8.595 204,129 +0.05(+0.55%)
Mar 27, 2023 8.533 8.587 8.447 8.549 207,991 +0.09(+1.01%)
Mar 24, 2023 8.401 8.463 8.284 8.463 276,337 +0.07(+0.83%)
Mar 23, 2023 8.409 8.463 8.284 8.393 570,152 -0.02(-0.19%)
Mar 22, 2023 8.175 8.424 8.175 8.409 395,598 +0.23(+2.85%)
Mar 21, 2023 8.144 8.222 8.101 8.175 267,663 +0.10(+1.25%)
Mar 20, 2023 7.911 8.195 7.911 8.074 486,379 +0.17(+2.17%)
Mar 17, 2023 8.074 8.113 7.864 7.903 389,732 -0.11(-1.36%)
Mar 16, 2023 7.965 8.167 7.934 8.012 510,870 -0.06(-0.77%)
Mar 15, 2023 8.191 8.212 7.838 8.074 755,132 -0.23(-2.81%)
Mar 14, 2023 8.144 8.377 8.138 8.307 427,703 +0.24(+2.99%)
Mar 13, 2023 8.214 8.296 8.035 8.066 940,027 -0.34(-4.07%)
Mar 10, 2023 8.603 8.712 8.183 8.409 845,348 -0.25(-2.88%)
Mar 09, 2023 8.773 8.942 8.642 8.657 929,819 -0.15(-1.74%)
Mar 08, 2023 8.673 8.865 8.655 8.811 675,209 +0.22(+2.50%)
Mar 07, 2023 8.911 8.911 8.412 8.596 1,238,648 -0.31(-3.53%)
Mar 06, 2023 8.988 8.988 8.727 8.911 634,864 -0.08(-0.85%)
Mar 03, 2023 8.934 9.019 8.873 8.988 619,429 +0.17(+1.92%)
Mar 02, 2023 8.727 8.834 8.642 8.819 343,708 +0.08(+0.88%)
Mar 01, 2023 8.673 8.793 8.657 8.742 614,314 +0.07(+0.80%)
Feb 28, 2023 8.634 8.688 8.588 8.673 441,083 +0.12(+1.35%)
Feb 27, 2023 8.642 8.696 8.496 8.558 670,533 -0.08(-0.98%)
Feb 24, 2023 8.519 8.642 8.485 8.642 370,489 +0.08(+0.90%)
Feb 23, 2023 8.488 8.604 8.450 8.565 824,655 +0.08(+0.90%)
Feb 22, 2023 8.366 8.488 8.312 8.488 696,841 +0.18(+2.22%)
Feb 21, 2023 8.373 8.381 8.281 8.304 388,522 -0.08(-0.92%)
Feb 17, 2023 8.342 8.404 8.290 8.381 240,933 +0.05(+0.55%)
Feb 16, 2023 8.358 8.435 8.304 8.335 407,168 -0.05(-0.55%)
Feb 15, 2023 8.304 8.396 8.274 8.381 333,958 +0.04(+0.46%)
Feb 14, 2023 8.373 8.389 8.273 8.342 422,592 +0.01(+0.09%)
Feb 13, 2023 8.335 8.370 8.285 8.335 400,096 +0.00(+0.00%)
Feb 10, 2023 8.450 8.450 8.266 8.335 399,211 -0.08(-0.91%)
Feb 09, 2023 8.358 8.446 8.320 8.412 385,972 +0.00(+0.00%)
Feb 08, 2023 8.496 8.496 8.273 8.412 517,572 -0.07(-0.82%)
Feb 07, 2023 8.481 8.496 8.354 8.481 485,901 +0.00(+0.00%)
Feb 06, 2023 8.435 8.504 8.413 8.481 810,177 +0.09(+1.09%)
Feb 03, 2023 8.329 8.496 8.306 8.390 608,395 +0.05(+0.64%)
Feb 02, 2023 8.230 8.378 8.212 8.337 904,206 +0.17(+2.04%)
Feb 01, 2023 8.193 8.246 8.170 8.170 763,647 -0.02(-0.28%)
Jan 31, 2023 8.208 8.249 8.178 8.193 551,278 +0.03(+0.37%)
Jan 30, 2023 8.132 8.193 8.103 8.162 476,660 +0.05(+0.56%)
Jan 27, 2023 8.064 8.117 8.026 8.117 440,682 +0.08(+1.04%)
Jan 26, 2023 8.033 8.037 7.973 8.033 335,508 +0.05(+0.67%)
Jan 25, 2023 8.010 8.033 7.973 7.980 651,187 -0.07(-0.85%)
Jan 24, 2023 7.995 8.177 7.944 8.048 628,730 +0.08(+0.95%)
Jan 23, 2023 7.995 8.025 7.957 7.973 406,879 +0.00(+0.00%)
Jan 20, 2023 7.965 8.007 7.950 7.973 426,574 +0.00(+0.00%)
Jan 19, 2023 8.079 8.109 7.965 7.973 431,710 -0.11(-1.41%)
Jan 18, 2023 8.185 8.185 8.079 8.086 272,467 -0.02(-0.19%)
Jan 17, 2023 8.064 8.117 8.041 8.101 410,075 +0.06(+0.75%)
Jan 13, 2023 8.048 8.071 7.995 8.041 409,780 -0.01(-0.09%)
Jan 12, 2023 8.193 8.230 8.018 8.048 656,286 -0.08(-1.03%)
Jan 11, 2023 8.094 8.215 8.079 8.132 392,635 +0.11(+1.32%)
Jan 10, 2023 8.003 8.056 7.927 8.026 467,227 +0.06(+0.76%)
Jan 09, 2023 7.800 8.040 7.785 7.965 779,565 +0.24(+3.10%)
Jan 06, 2023 7.673 7.746 7.636 7.725 422,610 +0.05(+0.68%)
Jan 05, 2023 7.680 7.710 7.666 7.673 485,216 +0.00(+0.00%)
Jan 04, 2023 7.770 7.770 7.651 7.673 396,068 +0.00(+0.00%)
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.