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

Eagle Point Credit Inc (NY: ECC )

10.25 +0.06 (+0.59%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 3, 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 (%)
Nov 30, 2020 4.956 4.972 4.832 4.891 255,383 -0.04(-0.77%)
Nov 27, 2020 4.832 4.929 4.821 4.929 142,390 +0.09(+1.89%)
Nov 25, 2020 4.832 4.848 4.821 4.837 385,214 +0.00(+0.00%)
Nov 24, 2020 4.821 4.853 4.794 4.837 585,674 +0.04(+0.79%)
Nov 23, 2020 4.767 4.834 4.758 4.799 392,549 +0.03(+0.68%)
Nov 20, 2020 4.789 4.837 4.487 4.767 682,618 +0.01(+0.23%)
Nov 19, 2020 4.649 4.783 4.649 4.756 149,984 +0.13(+2.79%)
Nov 18, 2020 4.643 4.681 4.562 4.627 232,422 +0.09(+1.90%)
Nov 17, 2020 4.562 4.584 4.487 4.541 199,966 -0.01(-0.24%)
Nov 16, 2020 4.498 4.649 4.498 4.552 223,238 +0.09(+2.05%)
Nov 13, 2020 4.589 4.680 4.428 4.460 389,298 -0.13(-2.82%)
Nov 12, 2020 4.665 4.821 4.568 4.589 194,291 -0.10(-2.18%)
Nov 11, 2020 4.692 4.740 4.665 4.692 187,969 +0.03(+0.58%)
Nov 10, 2020 4.654 4.692 4.465 4.665 303,738 -0.01(-0.23%)
Nov 09, 2020 4.772 4.878 4.644 4.676 483,567 +0.06(+1.39%)
Nov 06, 2020 4.601 4.633 4.563 4.612 197,286 +0.02(+0.35%)
Nov 05, 2020 4.537 4.644 4.499 4.596 483,314 +0.15(+3.36%)
Nov 04, 2020 4.467 4.589 4.350 4.446 121,845 -0.02(-0.36%)
Nov 03, 2020 4.537 4.644 4.446 4.462 323,499 -0.01(-0.12%)
Nov 02, 2020 4.323 4.505 4.323 4.467 258,454 +0.20(+4.63%)
Oct 30, 2020 4.174 4.273 4.165 4.270 157,192 +0.11(+2.70%)
Oct 29, 2020 4.056 4.174 4.019 4.158 116,961 +0.17(+4.14%)
Oct 28, 2020 4.254 4.265 3.971 3.992 563,534 -0.30(-6.97%)
Oct 27, 2020 4.334 4.377 4.270 4.291 95,386 -0.04(-0.99%)
Oct 26, 2020 4.457 4.494 4.334 4.334 109,112 -0.15(-3.33%)
Oct 23, 2020 4.409 4.515 4.409 4.483 77,752 +0.07(+1.69%)
Oct 22, 2020 4.387 4.457 4.380 4.409 72,160 -0.01(-0.24%)
Oct 21, 2020 4.302 4.494 4.302 4.419 203,836 +0.09(+1.97%)
Oct 20, 2020 4.499 4.537 4.254 4.334 521,894 -0.21(-4.69%)
Oct 19, 2020 4.606 4.622 4.547 4.547 129,407 -0.07(-1.62%)
Oct 16, 2020 4.676 4.697 4.617 4.622 139,580 -0.09(-1.81%)
Oct 15, 2020 4.590 4.713 4.590 4.708 189,576 +0.09(+1.97%)
Oct 14, 2020 4.830 4.884 4.553 4.617 310,290 -0.24(-4.94%)
Oct 13, 2020 4.910 4.921 4.777 4.857 88,177 -0.02(-0.44%)
Oct 12, 2020 5.033 5.049 4.820 4.878 401,255 -0.19(-3.69%)
Oct 09, 2020 4.910 5.089 4.868 5.065 373,776 +0.20(+4.17%)
Oct 08, 2020 4.762 4.868 4.762 4.862 256,018 +0.09(+1.88%)
Oct 07, 2020 4.825 4.825 4.730 4.772 137,032 +0.03(+0.67%)
Oct 06, 2020 4.741 4.809 4.693 4.741 221,961 +0.05(+1.13%)
Oct 05, 2020 4.524 4.730 4.524 4.688 327,347 +0.15(+3.26%)
Oct 02, 2020 4.529 4.573 4.444 4.540 160,084 -0.07(-1.49%)
Oct 01, 2020 4.550 4.656 4.539 4.608 292,395 +0.05(+1.04%)
Sep 30, 2020 4.471 4.566 4.460 4.561 187,669 +0.11(+2.44%)
Sep 29, 2020 4.402 4.487 4.402 4.452 77,851 +0.01(+0.18%)
Sep 28, 2020 4.323 4.492 4.286 4.444 146,493 +0.17(+4.09%)
Sep 25, 2020 4.243 4.317 4.233 4.270 102,439 +0.04(+0.88%)
Sep 24, 2020 4.259 4.333 4.222 4.233 249,949 -0.12(-2.68%)
Sep 23, 2020 4.391 4.540 4.323 4.349 231,361 -0.04(-0.96%)
Sep 22, 2020 4.439 4.455 4.376 4.391 111,288 -0.04(-0.84%)
Sep 21, 2020 4.354 4.449 4.328 4.429 164,739 -0.02(-0.48%)
Sep 18, 2020 4.455 4.492 4.444 4.450 231,527 -0.02(-0.36%)
Sep 17, 2020 4.529 4.539 4.450 4.466 116,285 -0.08(-1.86%)
Sep 16, 2020 4.540 4.598 4.529 4.550 162,203 +0.01(+0.23%)
Sep 15, 2020 4.391 4.550 4.391 4.540 209,470 +0.13(+3.00%)
Sep 14, 2020 4.381 4.471 4.370 4.407 208,760 -0.03(-0.60%)
Sep 11, 2020 4.391 4.434 4.328 4.434 219,620 +0.01(+0.12%)
Sep 10, 2020 4.339 4.450 4.307 4.429 254,279 +0.05(+1.21%)
Sep 09, 2020 4.344 4.428 4.292 4.376 405,972 +0.07(+1.58%)
Sep 08, 2020 4.171 4.344 4.114 4.308 581,991 +0.06(+1.48%)
Sep 04, 2020 4.308 4.334 4.140 4.245 312,770 -0.08(-1.94%)
Sep 03, 2020 4.271 4.328 4.145 4.328 382,740 +0.03(+0.61%)
Sep 02, 2020 4.218 4.302 4.173 4.302 280,419 +0.04(+0.98%)
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.