Skip to main content

Eagle Point Credit Company (NY: ECCX )

24.36 +0.10 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.51 24.70 24.51 24.70 1,788 +0.15(+0.61%)
Jan 30, 2019 24.40 24.59 24.30 24.55 8,385 +0.15(+0.61%)
Jan 29, 2019 24.40 24.45 24.40 24.40 2,525 +0.07(+0.29%)
Jan 28, 2019 24.47 24.47 24.33 24.33 825 -0.01(-0.04%)
Jan 25, 2019 24.55 24.55 24.33 24.34 2,800 -0.25(-1.02%)
Jan 24, 2019 24.54 24.59 24.12 24.59 6,026 +0.00(+0.00%)
Jan 23, 2019 24.59 24.59 24.59 24.59 472 -0.02(-0.09%)
Jan 22, 2019 24.61 24.61 24.61 24.61 350 -0.04(-0.16%)
Jan 18, 2019 24.50 24.65 24.50 24.65 3,600 +0.13(+0.52%)
Jan 17, 2019 24.67 24.67 24.42 24.52 1,450 +0.12(+0.50%)
Jan 16, 2019 24.70 24.70 24.40 24.40 8,090 -0.35(-1.41%)
Jan 14, 2019 24.75 24.75 24.75 0 +0.02(+0.08%)
Jan 11, 2019 24.49 25.00 24.45 24.73 6,700 +0.48(+1.98%)
Jan 10, 2019 24.25 24.25 24.25 24.25 702 +0.12(+0.50%)
Jan 09, 2019 24.15 24.25 24.05 24.13 3,050 +0.03(+0.12%)
Jan 08, 2019 24.10 24.10 24.10 24.10 208 +0.00(+0.00%)
Jan 07, 2019 24.23 24.24 23.96 24.10 5,730 -0.15(-0.62%)
Jan 04, 2019 23.96 24.25 23.96 24.25 4,100 +0.29(+1.21%)
Jan 03, 2019 23.99 23.99 23.96 23.96 1,650 +0.02(+0.07%)
Jan 02, 2019 23.94 23.94 23.94 23.94 229 -0.05(-0.20%)
Dec 31, 2018 23.85 23.99 23.42 23.99 3,200 +0.09(+0.38%)
Dec 28, 2018 23.99 23.99 23.90 23.90 10,300 -0.07(-0.29%)
Dec 27, 2018 23.58 23.97 23.40 23.97 5,558 +0.27(+1.14%)
Dec 26, 2018 23.40 23.70 23.40 23.70 5,590 +0.15(+0.64%)
Dec 24, 2018 23.50 23.86 23.50 23.55 16,400 +0.22(+0.94%)
Dec 21, 2018 23.85 23.86 23.33 23.33 3,600 -0.37(-1.56%)
Dec 20, 2018 23.70 23.82 23.69 23.70 10,347 -0.20(-0.84%)
Dec 19, 2018 23.73 23.92 23.45 23.90 6,485 +0.15(+0.63%)
Dec 18, 2018 23.56 24.17 23.10 23.75 8,819 -0.26(-1.08%)
Dec 17, 2018 23.50 24.24 23.40 24.01 10,140 +0.21(+0.88%)
Dec 14, 2018 24.40 24.40 23.55 23.80 23,000 -0.70(-2.86%)
Dec 13, 2018 24.60 24.65 24.31 24.50 11,710 +0.04(+0.16%)
Dec 12, 2018 24.49 24.50 24.40 24.46 9,254 -0.06(-0.24%)
Dec 11, 2018 24.70 24.70 24.39 24.52 7,500 -0.18(-0.73%)
Dec 10, 2018 24.60 24.89 24.25 24.70 15,883 +0.11(+0.45%)
Dec 07, 2018 24.64 24.64 24.53 24.59 13,000 -0.05(-0.20%)
Dec 06, 2018 24.84 24.84 24.50 24.64 23,233 -0.19(-0.77%)
Dec 03, 2018 24.83 24.83 24.83 0 -0.07(-0.27%)
Nov 30, 2018 24.96 24.98 24.66 24.90 4,900 -0.10(-0.40%)
Nov 29, 2018 24.90 25.00 24.90 25.00 384 +0.10(+0.41%)
Nov 28, 2018 24.90 25.00 24.77 24.90 13,872 -0.05(-0.21%)
Nov 27, 2018 24.85 25.15 24.85 24.95 9,232 +0.15(+0.60%)
Nov 26, 2018 25.00 25.00 24.80 24.80 535 -0.10(-0.40%)
Nov 21, 2018 24.90 24.90 24.90 0 -0.06(-0.25%)
Nov 20, 2018 24.80 24.96 24.70 24.96 5,140 +0.15(+0.62%)
Nov 19, 2018 24.85 24.99 24.80 24.81 3,750 -0.04(-0.16%)
Nov 16, 2018 24.90 24.90 24.85 24.85 600 -0.15(-0.60%)
Nov 15, 2018 25.00 25.00 24.90 25.00 5,377 +0.12(+0.48%)
Nov 14, 2018 24.90 24.91 24.85 24.88 3,718 -0.11(-0.44%)
Nov 13, 2018 24.85 24.99 24.85 24.99 3,720 +0.06(+0.26%)
Nov 12, 2018 24.93 24.93 24.85 24.93 1,000 +0.12(+0.50%)
Nov 09, 2018 24.88 24.88 24.80 24.80 500 +0.00(+0.00%)
Nov 08, 2018 24.90 24.90 24.75 24.80 6,220 -0.12(-0.48%)
Nov 07, 2018 24.90 24.96 24.90 24.92 5,505 -0.04(-0.17%)
Nov 06, 2018 24.80 24.96 24.80 24.96 1,990 +0.09(+0.34%)
Nov 05, 2018 25.00 25.02 24.75 24.88 2,139 +0.03(+0.11%)
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.