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

Eagle Point Credit Inc (NY: ECC )

9.960 +0.010 (+0.10%)
Official Closing Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 9.950 9.960 9.940 9.950 493,156 -0.01(-0.10%)
Apr 17, 2024 9.930 9.960 9.920 9.960 432,583 +0.04(+0.40%)
Apr 16, 2024 9.960 9.970 9.865 9.920 691,645 -0.02(-0.20%)
Apr 15, 2024 10.06 10.07 9.900 9.940 836,153 -0.06(-0.60%)
Apr 12, 2024 10.10 10.11 9.990 10.00 667,594 -0.10(-0.99%)
Apr 11, 2024 10.10 10.11 10.02 10.10 674,255 +0.00(+0.00%)
Apr 10, 2024 10.11 10.14 10.07 10.10 971,175 -0.04(-0.39%)
Apr 09, 2024 10.14 10.17 10.11 10.14 882,384 -0.02(-0.20%)
Apr 08, 2024 10.09 10.16 10.08 10.16 1,161,242 +0.08(+0.78%)
Apr 05, 2024 10.04 10.08 9.983 10.08 924,928 +0.07(+0.69%)
Apr 04, 2024 10.04 10.06 10.00 10.01 762,168 -0.04(-0.39%)
Apr 03, 2024 10.01 10.05 9.963 10.05 1,316,548 +0.06(+0.59%)
Apr 02, 2024 9.993 10.01 9.953 9.993 637,643 +0.00(+0.00%)
Apr 01, 2024 9.973 9.993 9.953 9.993 612,524 +0.04(+0.40%)
Mar 28, 2024 9.983 9.993 9.934 9.953 700,455 -0.02(-0.20%)
Mar 27, 2024 9.924 9.973 9.904 9.973 631,660 +0.08(+0.80%)
Mar 26, 2024 9.865 9.934 9.860 9.894 886,217 +0.04(+0.40%)
Mar 25, 2024 9.855 9.870 9.835 9.855 684,801 +0.01(+0.10%)
Mar 22, 2024 9.865 9.874 9.835 9.845 950,393 +0.00(+0.00%)
Mar 21, 2024 9.884 9.904 9.825 9.845 835,531 +0.00(+0.00%)
Mar 20, 2024 9.865 9.894 9.835 9.845 629,194 +0.00(+0.00%)
Mar 19, 2024 9.865 9.894 9.825 9.845 623,055 -0.01(-0.10%)
Mar 18, 2024 10.01 10.01 9.835 9.855 829,844 -0.12(-1.18%)
Mar 15, 2024 10.08 10.08 9.953 9.973 465,217 -0.01(-0.10%)
Mar 14, 2024 10.10 10.11 9.914 9.983 592,370 -0.12(-1.17%)
Mar 13, 2024 10.02 10.16 10.00 10.10 728,753 +0.08(+0.79%)
Mar 12, 2024 9.924 10.02 9.876 10.02 910,707 +0.11(+1.09%)
Mar 11, 2024 9.884 9.914 9.855 9.914 365,239 +0.01(+0.10%)
Mar 08, 2024 9.943 9.943 9.884 9.904 546,020 -0.03(-0.30%)
Mar 07, 2024 9.884 9.943 9.845 9.934 716,907 +0.27(+2.75%)
Mar 06, 2024 9.677 9.677 9.630 9.668 1,297,264 +0.05(+0.50%)
Mar 05, 2024 9.630 9.630 9.582 9.620 1,216,643 +0.00(+0.00%)
Mar 04, 2024 9.677 9.685 9.611 9.620 727,675 -0.04(-0.39%)
Mar 01, 2024 9.639 9.658 9.591 9.658 684,282 +0.05(+0.50%)
Feb 29, 2024 9.630 9.639 9.582 9.611 654,442 +0.02(+0.20%)
Feb 28, 2024 9.582 9.591 9.572 9.591 308,089 +0.01(+0.10%)
Feb 27, 2024 9.601 9.620 9.572 9.582 469,943 -0.01(-0.10%)
Feb 26, 2024 9.620 9.620 9.572 9.591 496,732 +0.00(+0.00%)
Feb 23, 2024 9.591 9.645 9.563 9.591 449,578 -0.04(-0.40%)
Feb 22, 2024 9.534 9.649 9.506 9.630 784,777 +0.14(+1.51%)
Feb 21, 2024 9.496 9.506 9.458 9.487 439,811 +0.02(+0.20%)
Feb 20, 2024 9.506 9.511 9.448 9.468 469,395 -0.03(-0.30%)
Feb 16, 2024 9.506 9.506 9.477 9.496 406,476 -0.01(-0.10%)
Feb 15, 2024 9.553 9.591 9.487 9.506 649,798 -0.03(-0.30%)
Feb 14, 2024 9.458 9.540 9.448 9.534 487,425 +0.10(+1.01%)
Feb 13, 2024 9.439 9.477 9.363 9.439 575,423 -0.04(-0.40%)
Feb 12, 2024 9.477 9.515 9.439 9.477 461,279 +0.00(+0.00%)
Feb 09, 2024 9.496 9.501 9.401 9.477 503,881 -0.03(-0.30%)
Feb 08, 2024 9.468 9.514 9.344 9.506 1,034,487 +0.04(+0.40%)
Feb 07, 2024 9.486 9.486 9.458 9.468 720,997 +0.01(+0.10%)
Feb 06, 2024 9.486 9.486 9.430 9.458 856,700 +0.02(+0.20%)
Feb 05, 2024 9.477 9.510 9.430 9.439 1,758,136 -0.02(-0.20%)
Feb 02, 2024 9.468 9.496 9.439 9.458 921,899 -0.01(-0.10%)
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.