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

Eagle Point Credit Inc (NY: ECC )

10.06 +0.03 (+0.28%)
Streaming Delayed Price Updated: 11:21 AM EDT, May 2, 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, 2024 9.496 9.505 9.430 9.439 635,155 -0.05(-0.49%)
Jan 30, 2024 9.477 9.500 9.449 9.486 544,171 +0.02(+0.20%)
Jan 29, 2024 9.439 9.496 9.421 9.468 729,205 +0.04(+0.40%)
Jan 26, 2024 9.496 9.514 9.411 9.430 454,027 -0.06(-0.59%)
Jan 25, 2024 9.543 9.550 9.439 9.486 569,188 -0.02(-0.20%)
Jan 24, 2024 9.505 9.571 9.477 9.505 583,495 +0.03(+0.30%)
Jan 23, 2024 9.421 9.496 9.383 9.477 573,051 +0.06(+0.60%)
Jan 22, 2024 9.289 9.421 9.275 9.421 393,713 +0.16(+1.72%)
Jan 19, 2024 9.224 9.336 9.224 9.261 605,579 +0.04(+0.41%)
Jan 18, 2024 9.289 9.289 9.200 9.224 416,953 -0.03(-0.30%)
Jan 17, 2024 9.364 9.364 9.206 9.252 551,887 -0.14(-1.50%)
Jan 16, 2024 9.336 9.449 9.261 9.392 864,482 +0.12(+1.32%)
Jan 12, 2024 9.158 9.317 9.158 9.270 506,895 +0.09(+1.02%)
Jan 11, 2024 9.177 9.214 9.045 9.177 583,744 -0.02(-0.20%)
Jan 10, 2024 9.242 9.336 9.134 9.195 899,399 -0.05(-0.51%)
Jan 09, 2024 9.187 9.381 9.159 9.242 1,201,604 +0.05(+0.50%)
Jan 08, 2024 9.030 9.215 9.018 9.196 1,065,644 +0.18(+2.05%)
Jan 05, 2024 8.993 9.012 8.919 9.012 1,165,461 +0.05(+0.51%)
Jan 04, 2024 8.956 8.993 8.919 8.965 1,048,830 +0.03(+0.31%)
Jan 03, 2024 8.919 8.956 8.836 8.938 878,802 +0.02(+0.21%)
Jan 02, 2024 8.762 8.919 8.728 8.919 762,838 +0.15(+1.68%)
Dec 29, 2023 8.855 8.855 8.725 8.771 627,792 -0.06(-0.73%)
Dec 28, 2023 8.725 8.855 8.707 8.836 723,668 +0.13(+1.48%)
Dec 27, 2023 8.661 8.716 8.642 8.707 699,954 +0.06(+0.64%)
Dec 26, 2023 8.651 8.661 8.633 8.651 686,233 +0.05(+0.54%)
Dec 22, 2023 8.596 8.642 8.580 8.605 845,024 +0.02(+0.21%)
Dec 21, 2023 8.587 8.633 8.568 8.587 549,101 +0.05(+0.54%)
Dec 20, 2023 8.605 8.670 8.541 8.541 709,766 -0.06(-0.75%)
Dec 19, 2023 8.633 8.707 8.596 8.605 855,959 -0.08(-0.96%)
Dec 18, 2023 8.735 8.744 8.633 8.688 671,053 -0.04(-0.42%)
Dec 15, 2023 8.771 8.771 8.661 8.725 581,115 +0.00(+0.00%)
Dec 14, 2023 8.790 8.818 8.670 8.725 1,091,463 -0.06(-0.74%)
Dec 13, 2023 8.633 8.910 8.620 8.790 888,424 +0.08(+0.95%)
Dec 12, 2023 8.661 8.716 8.513 8.707 977,364 +0.09(+1.07%)
Dec 11, 2023 8.818 8.818 8.596 8.614 1,180,002 -0.18(-2.10%)
Dec 08, 2023 8.818 8.845 8.707 8.799 716,012 -0.02(-0.21%)
Dec 07, 2023 8.736 8.872 8.736 8.818 920,116 +0.09(+1.04%)
Dec 06, 2023 8.736 8.779 8.672 8.727 783,811 -0.04(-0.41%)
Dec 05, 2023 8.718 8.763 8.631 8.763 1,034,418 +0.07(+0.84%)
Dec 04, 2023 8.645 8.700 8.559 8.690 1,086,875 +0.05(+0.63%)
Dec 01, 2023 8.582 8.645 8.527 8.636 1,118,782 +0.08(+0.96%)
Nov 30, 2023 8.609 8.609 8.518 8.554 541,740 +0.00(+0.00%)
Nov 29, 2023 8.545 8.672 8.536 8.554 1,038,094 +0.02(+0.21%)
Nov 28, 2023 8.582 8.582 8.536 8.536 370,591 -0.02(-0.21%)
Nov 27, 2023 8.627 8.645 8.545 8.554 704,910 -0.06(-0.74%)
Nov 24, 2023 8.582 8.618 8.545 8.618 162,152 +0.05(+0.53%)
Nov 22, 2023 8.654 8.654 8.536 8.572 403,258 -0.05(-0.63%)
Nov 21, 2023 8.663 8.663 8.582 8.627 308,580 -0.01(-0.11%)
Nov 20, 2023 8.627 8.636 8.607 8.636 414,795 +0.02(+0.21%)
Nov 17, 2023 8.772 8.772 8.582 8.618 487,475 -0.10(-1.15%)
Nov 16, 2023 8.718 8.763 8.718 8.718 339,967 +0.00(+0.00%)
Nov 15, 2023 8.700 8.781 8.591 8.718 657,305 +0.03(+0.31%)
Nov 14, 2023 8.690 8.736 8.545 8.690 708,825 +0.11(+1.27%)
Nov 13, 2023 8.572 8.582 8.445 8.582 470,325 +0.01(+0.11%)
Nov 10, 2023 8.654 8.672 8.500 8.572 789,444 +0.03(+0.32%)
Nov 09, 2023 8.742 8.742 8.527 8.545 682,806 +0.03(+0.31%)
Nov 08, 2023 8.492 8.554 8.466 8.518 267,179 +0.00(+0.00%)
Nov 07, 2023 8.580 8.580 8.360 8.518 456,608 -0.04(-0.41%)
Nov 06, 2023 8.747 8.747 8.536 8.554 550,742 -0.14(-1.62%)
Nov 03, 2023 8.571 8.694 8.441 8.694 1,247,514 +0.14(+1.64%)
Nov 02, 2023 8.562 8.580 8.466 8.554 577,823 +0.04(+0.41%)
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.