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 (+0.30%)
Streaming Delayed Price Updated: 12:28 PM 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 (%)
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%)
Feb 01, 2024 9.458 9.543 9.439 9.468 1,242,966 +0.03(+0.30%)
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%)
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.