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 (%)
Jan 31, 2022 8.481 8.512 491,767 +0.04(+0.44%)
Jan 28, 2022 8.469 8.499 8.413 8.475 541,135 +0.02(+0.22%)
Jan 27, 2022 8.530 8.549 8.425 8.456 464,578 -0.01(-0.15%)
Jan 26, 2022 8.530 8.561 8.401 8.469 486,437 -0.01(-0.07%)
Jan 25, 2022 8.382 8.580 8.326 8.475 811,231 +0.04(+0.44%)
Jan 24, 2022 8.524 8.524 7.928 8.438 1,719,821 -0.12(-1.44%)
Jan 21, 2022 8.672 8.679 8.530 8.561 831,650 -0.12(-1.42%)
Jan 20, 2022 8.734 8.740 8.666 8.685 418,421 -0.04(-0.43%)
Jan 19, 2022 8.753 8.778 8.716 8.722 309,228 -0.01(-0.14%)
Jan 18, 2022 8.716 8.753 8.685 8.734 741,591 +0.07(+0.86%)
Jan 14, 2022 8.660 0 +0.01(+0.14%)
Jan 13, 2022 8.753 8.753 8.629 8.648 446,511 -0.06(-0.71%)
Jan 12, 2022 8.839 8.876 8.691 8.710 736,885 -0.11(-1.26%)
Jan 11, 2022 8.821 8.951 8.784 8.821 794,368 +0.05(+0.56%)
Jan 10, 2022 8.716 8.846 8.697 8.771 874,194 +0.11(+1.28%)
Jan 07, 2022 8.574 8.752 8.562 8.660 470,185 +0.12(+1.44%)
Jan 06, 2022 8.531 8.550 8.501 8.538 252,694 +0.04(+0.51%)
Jan 05, 2022 8.550 8.580 8.476 8.495 522,670 -0.07(-0.79%)
Jan 04, 2022 8.574 8.603 8.550 8.562 517,461 +0.01(+0.07%)
Jan 03, 2022 8.593 8.611 8.525 8.556 1,281,373 -0.02(-0.29%)
Dec 31, 2021 8.599 8.599 8.562 8.580 351,562 +0.00(+0.00%)
Dec 30, 2021 8.623 8.623 8.562 8.580 319,922 -0.01(-0.14%)
Dec 29, 2021 8.611 8.611 8.568 8.593 465,842 +0.01(+0.11%)
Dec 28, 2021 8.593 8.623 8.556 8.584 432,852 -0.00(-0.04%)
Dec 27, 2021 8.593 8.636 8.550 8.587 839,704 +0.00(+0.00%)
Dec 23, 2021 8.538 8.611 8.538 8.587 618,057 +0.05(+0.57%)
Dec 22, 2021 8.458 8.580 8.360 8.538 476,467 +0.18(+2.13%)
Dec 21, 2021 8.661 8.700 8.360 8.360 1,075,528 -0.18(-2.08%)
Dec 20, 2021 8.395 8.567 8.395 8.537 775,645 +0.15(+1.83%)
Dec 17, 2021 8.389 8.431 8.295 8.383 482,193 +0.02(+0.21%)
Dec 16, 2021 8.496 8.593 8.324 8.366 395,911 -0.08(-0.91%)
Dec 15, 2021 8.720 8.782 8.313 8.443 847,862 -0.27(-3.06%)
Dec 14, 2021 8.874 8.874 8.679 8.709 414,411 -0.21(-2.39%)
Dec 13, 2021 9.111 9.124 8.904 8.921 316,467 -0.16(-1.76%)
Dec 10, 2021 8.957 9.105 8.945 9.081 326,105 -0.01(-0.07%)
Dec 09, 2021 9.093 9.116 9.058 9.087 381,327 +0.01(+0.06%)
Dec 08, 2021 8.993 9.093 8.993 9.081 283,631 +0.09(+0.98%)
Dec 07, 2021 8.899 9.034 8.893 8.993 320,419 +0.12(+1.32%)
Dec 06, 2021 8.870 8.911 8.811 8.876 388,478 +0.04(+0.47%)
Dec 03, 2021 8.888 8.917 8.788 8.835 468,846 -0.05(-0.59%)
Dec 02, 2021 8.800 8.921 8.788 8.888 344,708 +0.12(+1.34%)
Dec 01, 2021 8.876 8.893 8.770 8.770 424,512 -0.03(-0.33%)
Nov 30, 2021 8.893 8.910 8.747 8.800 527,999 -0.09(-0.99%)
Nov 29, 2021 8.946 8.964 8.879 8.888 327,976 +0.03(+0.33%)
Nov 26, 2021 8.800 8.937 8.682 8.858 498,236 -0.09(-0.98%)
Nov 24, 2021 8.964 8.964 8.917 8.946 242,782 +0.00(+0.00%)
Nov 23, 2021 8.970 8.975 8.817 8.946 342,351 +0.02(+0.20%)
Nov 22, 2021 8.952 9.087 8.841 8.929 665,685 +0.06(+0.66%)
Nov 19, 2021 8.829 8.882 8.712 8.870 498,444 +0.06(+0.67%)
Nov 18, 2021 8.917 8.823 8.720 8.811 438,315 -0.11(-1.25%)
Nov 17, 2021 8.800 8.934 8.800 8.923 434,909 +0.15(+1.67%)
Nov 16, 2021 8.682 8.800 8.653 8.776 876,790 +0.22(+2.61%)
Nov 15, 2021 8.453 8.553 8.423 8.553 140,168 +0.13(+1.60%)
Nov 12, 2021 8.442 8.530 8.325 8.418 143,511 -0.01(-0.14%)
Nov 11, 2021 8.600 8.612 8.348 8.430 362,302 -0.13(-1.58%)
Nov 10, 2021 8.582 8.565 119,511 +0.02(+0.21%)
Nov 09, 2021 8.459 8.624 8.451 8.547 385,507 -0.11(-1.22%)
Nov 08, 2021 8.618 8.714 8.577 8.653 512,423 +0.03(+0.41%)
Nov 05, 2021 8.537 8.630 8.502 8.618 227,103 +0.12(+1.44%)
Nov 04, 2021 8.467 8.525 8.409 8.496 304,593 +0.01(+0.07%)
Nov 03, 2021 8.391 8.496 8.368 8.490 336,406 +0.10(+1.25%)
Nov 02, 2021 8.222 8.403 8.222 8.385 574,535 +0.20(+2.49%)
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.