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 (%)
Jul 31, 2020 3.821 4.010 3.732 3.954 836,537 +0.17(+4.59%)
Jul 30, 2020 3.770 3.805 3.729 3.780 142,111 -0.03(-0.80%)
Jul 29, 2020 3.805 3.841 3.789 3.811 260,326 +0.01(+0.13%)
Jul 28, 2020 3.780 3.805 3.744 3.805 137,929 +0.06(+1.64%)
Jul 27, 2020 3.729 3.780 3.683 3.744 243,429 -0.02(-0.41%)
Jul 24, 2020 3.765 3.780 3.683 3.759 344,560 -0.01(-0.27%)
Jul 23, 2020 3.729 3.780 3.683 3.770 168,585 +0.03(+0.82%)
Jul 22, 2020 3.759 3.770 3.637 3.739 233,004 -0.01(-0.27%)
Jul 21, 2020 3.627 3.795 3.627 3.749 299,890 +0.11(+3.09%)
Jul 20, 2020 3.611 3.668 3.559 3.637 261,757 -0.06(-1.52%)
Jul 17, 2020 3.688 3.724 3.662 3.693 253,525 -0.02(-0.55%)
Jul 16, 2020 3.688 3.749 3.668 3.713 139,699 -0.04(-0.95%)
Jul 15, 2020 3.724 3.754 3.681 3.749 218,697 +0.06(+1.52%)
Jul 14, 2020 3.601 3.729 3.555 3.693 502,198 +0.15(+4.18%)
Jul 13, 2020 3.601 3.627 3.504 3.545 307,664 -0.08(-2.12%)
Jul 10, 2020 3.576 3.647 3.532 3.622 296,399 +0.03(+0.71%)
Jul 09, 2020 3.616 3.702 3.571 3.596 313,677 -0.01(-0.28%)
Jul 08, 2020 3.606 3.641 3.460 3.606 304,536 +0.06(+1.56%)
Jul 07, 2020 3.773 3.773 3.510 3.551 516,811 -0.24(-6.39%)
Jul 06, 2020 3.687 3.798 3.616 3.793 560,352 +0.21(+5.92%)
Jul 02, 2020 3.672 3.687 3.563 3.581 357,187 -0.06(-1.53%)
Jul 01, 2020 3.591 3.672 3.551 3.636 430,553 +0.05(+1.27%)
Jun 30, 2020 3.450 3.657 3.434 3.591 428,268 +0.20(+5.96%)
Jun 29, 2020 3.359 3.490 3.313 3.389 232,330 +0.03(+0.90%)
Jun 26, 2020 3.465 3.556 3.308 3.359 430,248 -0.16(-4.59%)
Jun 25, 2020 3.470 3.561 3.455 3.520 316,970 +0.07(+1.90%)
Jun 24, 2020 3.505 3.525 3.379 3.455 331,883 -0.07(-1.87%)
Jun 23, 2020 3.561 3.561 3.510 3.520 507,643 +0.01(+0.29%)
Jun 22, 2020 3.470 3.544 3.450 3.510 257,256 +0.06(+1.61%)
Jun 19, 2020 3.601 3.603 3.409 3.455 547,661 -0.08(-2.29%)
Jun 18, 2020 3.530 3.586 3.510 3.535 188,905 -0.01(-0.28%)
Jun 17, 2020 3.611 3.616 3.535 3.546 393,989 -0.05(-1.27%)
Jun 16, 2020 3.788 3.839 3.581 3.591 447,591 +0.03(+0.71%)
Jun 15, 2020 3.444 3.601 3.424 3.566 313,675 -0.05(-1.26%)
Jun 12, 2020 3.798 3.830 3.586 3.611 425,496 +0.03(+0.70%)
Jun 11, 2020 3.864 3.929 3.435 3.586 1,266,918 -0.57(-13.63%)
Jun 10, 2020 4.122 4.177 3.901 4.152 645,630 +0.05(+1.22%)
Jun 09, 2020 4.027 4.222 3.893 4.102 720,651 +0.08(+1.86%)
Jun 08, 2020 3.701 4.052 3.651 4.027 1,347,203 +0.41(+11.34%)
Jun 05, 2020 3.606 3.717 3.586 3.616 1,715,352 +0.07(+1.83%)
Jun 04, 2020 3.516 3.641 3.331 3.551 771,370 -0.04(-1.11%)
Jun 03, 2020 3.631 3.636 3.581 3.591 1,452,807 +0.03(+0.70%)
Jun 02, 2020 3.601 3.714 3.546 3.566 1,504,545 -0.00(-0.14%)
Jun 01, 2020 3.681 3.726 3.532 3.571 886,597 -0.10(-2.59%)
May 29, 2020 3.581 3.666 3.488 3.666 317,680 +0.10(+2.80%)
May 28, 2020 3.756 3.876 3.501 3.566 851,070 -0.10(-2.60%)
May 27, 2020 3.526 3.680 3.276 3.661 787,848 +0.23(+6.71%)
May 26, 2020 3.321 3.485 3.276 3.431 631,115 +0.21(+6.36%)
May 22, 2020 3.076 3.226 3.011 3.226 468,622 +0.18(+5.74%)
May 21, 2020 2.941 3.146 2.901 3.051 1,209,229 +0.25(+8.93%)
May 20, 2020 2.816 2.896 2.666 2.801 784,589 +0.03(+0.90%)
May 19, 2020 2.891 2.991 2.751 2.776 663,323 -0.12(-3.98%)
May 18, 2020 2.826 3.031 2.826 2.891 1,081,577 +0.24(+8.85%)
May 15, 2020 2.731 2.841 2.626 2.656 317,280 -0.08(-2.93%)
May 14, 2020 2.736 2.836 2.681 2.736 605,619 -0.08(-2.84%)
May 13, 2020 3.036 3.065 2.766 2.816 537,127 -0.22(-7.10%)
May 12, 2020 3.096 3.096 3.031 3.031 321,036 -0.07(-2.10%)
May 11, 2020 3.081 3.151 3.076 3.096 253,696 -0.02(-0.48%)
May 08, 2020 3.047 3.141 3.037 3.111 310,831 +0.09(+3.11%)
May 07, 2020 3.012 3.096 2.968 3.017 307,763 +0.06(+2.00%)
May 06, 2020 3.012 3.042 2.958 2.958 355,477 -0.02(-0.83%)
May 05, 2020 3.012 3.126 2.968 2.983 534,706 -0.02(-0.66%)
May 04, 2020 3.091 3.091 2.963 3.003 706,017 -0.10(-3.18%)
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.