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 (%)
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%)
Aug 01, 2022 7.710 7.710 7.637 7.664 849,050 -0.03(-0.34%)
Jul 29, 2022 7.657 7.729 7.611 7.690 840,049 +0.05(+0.69%)
Jul 28, 2022 7.572 7.677 7.526 7.637 503,506 +0.07(+0.87%)
Jul 27, 2022 7.604 7.618 7.532 7.572 414,600 +0.00(+0.00%)
Jul 26, 2022 7.624 7.624 7.532 7.572 532,766 -0.05(-0.69%)
Jul 25, 2022 7.624 7.644 7.558 7.624 511,566 -0.03(-0.43%)
Jul 22, 2022 7.683 7.749 7.631 7.657 379,268 -0.05(-0.60%)
Jul 21, 2022 7.769 7.769 7.674 7.703 505,351 +0.00(+0.00%)
Jul 20, 2022 7.756 7.774 7.689 7.703 529,832 +0.01(+0.17%)
Jul 19, 2022 7.743 7.762 7.631 7.690 735,556 -0.03(-0.43%)
Jul 18, 2022 7.867 7.920 7.697 7.723 858,979 -0.13(-1.67%)
Jul 15, 2022 7.907 7.933 7.821 7.854 240,279 +0.03(+0.34%)
Jul 14, 2022 7.808 7.867 7.716 7.828 115,661 -0.01(-0.08%)
Jul 13, 2022 7.815 7.953 7.808 7.835 181,675 +0.01(+0.17%)
Jul 12, 2022 7.920 8.117 7.821 7.821 267,379 -0.13(-1.65%)
Jul 11, 2022 7.986 8.137 7.900 7.953 241,536 -0.05(-0.58%)
Jul 08, 2022 7.966 8.019 7.828 7.999 295,846 +0.06(+0.74%)
Jul 07, 2022 7.862 8.102 7.862 7.940 814,976 +0.08(+0.99%)
Jul 06, 2022 7.725 7.894 7.686 7.862 473,445 +0.18(+2.28%)
Jul 05, 2022 7.732 7.745 7.641 7.686 302,442 -0.02(-0.25%)
Jul 01, 2022 7.725 7.771 7.660 7.706 327,999 +0.05(+0.68%)
Jun 30, 2022 7.537 7.725 7.478 7.654 296,909 +0.09(+1.20%)
Jun 29, 2022 7.654 7.660 7.550 7.563 181,941 -0.09(-1.19%)
Jun 28, 2022 7.797 7.855 7.628 7.654 374,527 -0.14(-1.83%)
Jun 27, 2022 7.751 7.881 7.680 7.797 231,129 +0.12(+1.52%)
Jun 24, 2022 7.621 7.758 7.618 7.680 320,799 +0.08(+1.03%)
Jun 23, 2022 7.556 7.608 7.472 7.602 206,928 +0.13(+1.74%)
Jun 22, 2022 7.368 7.517 7.290 7.472 282,840 +0.04(+0.52%)
Jun 21, 2022 7.498 7.634 7.394 7.433 698,434 -0.06(-0.87%)
Jun 17, 2022 7.400 7.589 7.394 7.498 261,171 +0.08(+1.14%)
Jun 16, 2022 7.569 7.569 7.394 7.413 687,536 -0.29(-3.79%)
Jun 15, 2022 7.680 7.790 7.602 7.706 404,761 +0.11(+1.45%)
Jun 14, 2022 7.634 7.784 7.576 7.595 413,505 +0.03(+0.34%)
Jun 13, 2022 7.797 7.855 7.517 7.569 834,076 -0.42(-5.21%)
Jun 10, 2022 7.992 8.043 7.823 7.985 339,257 -0.01(-0.16%)
Jun 09, 2022 8.323 8.323 7.992 7.998 489,478 -0.32(-3.90%)
Jun 08, 2022 8.426 8.426 8.297 8.323 297,823 -0.09(-1.07%)
Jun 07, 2022 8.317 8.464 8.214 8.413 479,444 +0.08(+0.93%)
Jun 06, 2022 8.259 8.339 8.169 8.336 590,627 +0.18(+2.21%)
Jun 03, 2022 8.130 8.175 8.130 8.156 371,393 -0.01(-0.08%)
Jun 02, 2022 8.150 8.182 8.105 8.162 624,165 +0.01(+0.16%)
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.