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

Eagle Point Credit Inc (NY: ECC )

10.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 8.361 8.391 498,833 +0.04(+0.44%)
Jan 28, 2022 8.349 8.379 8.294 8.355 548,910 +0.02(+0.22%)
Jan 27, 2022 8.409 8.428 8.306 8.336 471,252 -0.01(-0.15%)
Jan 26, 2022 8.409 8.439 8.282 8.349 493,426 -0.01(-0.07%)
Jan 25, 2022 8.263 8.458 8.208 8.355 822,886 +0.04(+0.44%)
Jan 24, 2022 8.403 8.403 7.815 8.318 1,744,530 -0.12(-1.44%)
Jan 21, 2022 8.550 8.556 8.409 8.440 843,599 -0.12(-1.42%)
Jan 20, 2022 8.611 8.617 8.544 8.562 424,433 -0.04(-0.43%)
Jan 19, 2022 8.629 8.653 8.592 8.598 313,670 -0.01(-0.14%)
Jan 18, 2022 8.592 8.629 8.562 8.611 752,246 +0.07(+0.86%)
Jan 14, 2022 8.537 0 +0.01(+0.14%)
Jan 13, 2022 8.629 8.629 8.507 8.525 452,926 -0.06(-0.71%)
Jan 12, 2022 8.714 8.751 8.568 8.586 747,472 -0.11(-1.26%)
Jan 11, 2022 8.696 8.824 8.659 8.696 805,780 +0.05(+0.56%)
Jan 10, 2022 8.592 8.720 8.574 8.647 886,754 +0.11(+1.28%)
Jan 07, 2022 8.453 8.628 8.441 8.537 476,940 +0.12(+1.44%)
Jan 06, 2022 8.411 8.429 8.380 8.417 256,325 +0.04(+0.50%)
Jan 05, 2022 8.429 8.459 8.356 8.374 530,179 -0.07(-0.79%)
Jan 04, 2022 8.453 8.481 8.429 8.441 524,896 +0.01(+0.07%)
Jan 03, 2022 8.471 8.489 8.405 8.435 1,299,782 -0.02(-0.29%)
Dec 31, 2021 8.477 8.477 8.441 8.459 356,613 +0.00(+0.00%)
Dec 30, 2021 8.501 8.501 8.441 8.459 324,518 -0.01(-0.14%)
Dec 29, 2021 8.489 8.489 8.447 8.471 472,535 +0.01(+0.11%)
Dec 28, 2021 8.471 8.501 8.435 8.462 439,071 -0.00(-0.04%)
Dec 27, 2021 8.471 8.513 8.429 8.465 851,768 +0.00(+0.00%)
Dec 23, 2021 8.417 8.489 8.417 8.465 626,937 +0.05(+0.57%)
Dec 22, 2021 8.338 8.459 8.241 8.417 483,312 +0.18(+2.13%)
Dec 21, 2021 8.539 8.577 8.241 8.241 1,090,980 -0.17(-2.08%)
Dec 20, 2021 8.276 8.445 8.276 8.416 786,788 +0.15(+1.83%)
Dec 17, 2021 8.271 8.311 8.177 8.265 489,120 +0.02(+0.21%)
Dec 16, 2021 8.375 8.472 8.206 8.247 401,599 -0.08(-0.91%)
Dec 15, 2021 8.597 8.657 8.195 8.323 860,043 -0.26(-3.05%)
Dec 14, 2021 8.748 8.748 8.556 8.585 420,364 -0.21(-2.39%)
Dec 13, 2021 8.982 8.995 8.778 8.795 321,013 -0.16(-1.76%)
Dec 10, 2021 8.830 8.976 8.818 8.952 330,790 -0.01(-0.07%)
Dec 09, 2021 8.964 8.987 8.929 8.958 386,806 +0.01(+0.06%)
Dec 08, 2021 8.866 8.964 8.866 8.953 287,706 +0.09(+0.98%)
Dec 07, 2021 8.773 8.906 8.767 8.866 325,022 +0.12(+1.32%)
Dec 06, 2021 8.744 8.785 8.686 8.750 394,059 +0.04(+0.47%)
Dec 03, 2021 8.762 8.791 8.663 8.710 475,582 -0.05(-0.59%)
Dec 02, 2021 8.675 8.795 8.663 8.762 349,661 +0.12(+1.34%)
Dec 01, 2021 8.750 8.767 8.646 8.646 430,611 -0.03(-0.33%)
Nov 30, 2021 8.767 8.784 8.623 8.675 535,584 -0.09(-0.99%)
Nov 29, 2021 8.820 8.837 8.753 8.762 332,688 +0.03(+0.33%)
Nov 26, 2021 8.675 8.811 8.559 8.733 505,394 -0.09(-0.98%)
Nov 24, 2021 8.837 8.837 8.791 8.820 246,270 +0.00(+0.00%)
Nov 23, 2021 8.843 8.848 8.692 8.820 347,269 +0.02(+0.20%)
Nov 22, 2021 8.825 8.958 8.716 8.802 675,249 +0.06(+0.66%)
Nov 19, 2021 8.704 8.756 8.588 8.744 505,605 +0.06(+0.67%)
Nov 18, 2021 8.791 8.698 8.597 8.686 444,612 -0.11(-1.25%)
Nov 17, 2021 8.675 8.808 8.675 8.796 441,157 +0.14(+1.67%)
Nov 16, 2021 8.559 8.675 8.530 8.652 889,387 +0.22(+2.61%)
Nov 15, 2021 8.334 8.432 8.304 8.432 142,182 +0.13(+1.60%)
Nov 12, 2021 8.322 8.409 8.207 8.299 145,572 -0.01(-0.14%)
Nov 11, 2021 8.478 8.490 8.230 8.311 367,507 -0.13(-1.58%)
Nov 10, 2021 8.461 8.444 121,228 +0.02(+0.21%)
Nov 09, 2021 8.339 8.501 8.331 8.426 391,045 -0.10(-1.22%)
Nov 08, 2021 8.496 8.591 8.456 8.530 519,785 +0.03(+0.41%)
Nov 05, 2021 8.416 8.507 8.381 8.496 230,365 +0.12(+1.44%)
Nov 04, 2021 8.347 8.404 8.289 8.375 308,969 +0.01(+0.07%)
Nov 03, 2021 8.272 8.375 8.249 8.370 341,239 +0.10(+1.25%)
Nov 02, 2021 8.106 8.284 8.106 8.266 582,789 +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.