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

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 10.12 10.13 10.10 10.11 895,733 -0.02(-0.20%)
Jun 13, 2024 10.21 10.21 10.12 10.13 1,075,179 -0.08(-0.78%)
Jun 12, 2024 10.22 10.25 10.17 10.21 1,007,745 -0.01(-0.10%)
Jun 11, 2024 10.24 10.26 10.18 10.22 802,149 -0.05(-0.49%)
Jun 10, 2024 10.25 10.30 10.21 10.27 1,160,791 -0.01(-0.10%)
Jun 07, 2024 10.23 10.33 10.21 10.28 1,599,222 +0.04(+0.38%)
Jun 06, 2024 10.16 10.24 10.14 10.24 1,440,739 +0.12(+1.17%)
Jun 05, 2024 10.14 10.14 10.10 10.12 1,012,388 +0.01(+0.10%)
Jun 04, 2024 10.14 10.14 10.08 10.11 1,088,097 +0.00(+0.00%)
Jun 03, 2024 10.07 10.11 10.06 10.11 969,902 +0.08(+0.79%)
May 31, 2024 10.07 10.07 10.01 10.03 872,329 +0.02(+0.20%)
May 30, 2024 10.00 10.02 9.965 10.01 685,429 +0.02(+0.20%)
May 29, 2024 10.07 10.07 9.945 9.994 1,138,271 -0.07(-0.69%)
May 28, 2024 10.11 10.11 10.04 10.06 613,195 +0.03(+0.30%)
May 24, 2024 10.09 10.09 10.02 10.03 479,239 +0.00(+0.00%)
May 23, 2024 10.12 10.15 10.02 10.03 691,666 -0.08(-0.78%)
May 22, 2024 10.17 10.18 10.10 10.11 644,892 -0.05(-0.48%)
May 21, 2024 10.09 10.22 10.08 10.16 1,005,973 +0.06(+0.58%)
May 20, 2024 10.08 10.11 10.07 10.10 666,931 +0.05(+0.49%)
May 17, 2024 10.06 10.07 10.04 10.05 510,797 +0.01(+0.10%)
May 16, 2024 10.06 10.06 10.01 10.04 778,813 +0.00(+0.00%)
May 15, 2024 10.00 10.09 9.975 10.04 754,653 +0.07(+0.69%)
May 14, 2024 9.994 9.994 9.965 9.975 611,448 -0.02(-0.20%)
May 13, 2024 9.975 10.00 9.955 9.994 473,350 +0.03(+0.30%)
May 10, 2024 10.00 10.02 9.916 9.965 838,116 -0.05(-0.49%)
May 09, 2024 9.966 10.01 9.908 10.01 1,093,085 +0.04(+0.39%)
May 08, 2024 9.966 10.00 9.917 9.975 778,585 +0.04(+0.39%)
May 07, 2024 9.937 9.985 9.917 9.937 931,523 +0.00(+0.00%)
May 06, 2024 9.830 9.956 9.820 9.937 1,400,751 +0.14(+1.38%)
May 03, 2024 9.791 9.801 9.772 9.801 1,161,697 +0.05(+0.50%)
May 02, 2024 9.762 9.762 9.743 9.752 522,225 +0.03(+0.30%)
May 01, 2024 9.743 9.743 9.714 9.723 626,274 -0.02(-0.20%)
Apr 30, 2024 9.752 9.752 9.733 9.743 454,358 +0.01(+0.10%)
Apr 29, 2024 9.743 9.752 9.704 9.733 536,353 +0.02(+0.20%)
Apr 26, 2024 9.723 9.733 9.704 9.714 429,871 +0.03(+0.30%)
Apr 25, 2024 9.714 9.714 9.665 9.685 504,024 -0.04(-0.40%)
Apr 24, 2024 9.733 9.733 9.685 9.723 389,537 +0.01(+0.10%)
Apr 23, 2024 9.675 9.718 9.675 9.714 578,340 +0.04(+0.40%)
Apr 22, 2024 9.655 9.675 9.655 9.675 527,819 +0.02(+0.20%)
Apr 19, 2024 9.675 9.685 9.646 9.655 493,023 +0.01(+0.10%)
Apr 18, 2024 9.646 9.655 9.636 9.646 508,710 -0.01(-0.10%)
Apr 17, 2024 9.626 9.655 9.617 9.655 446,227 +0.04(+0.40%)
Apr 16, 2024 9.655 9.665 9.563 9.617 713,460 -0.02(-0.20%)
Apr 15, 2024 9.752 9.760 9.597 9.636 862,526 -0.06(-0.60%)
Apr 12, 2024 9.791 9.801 9.685 9.694 688,651 -0.10(-0.99%)
Apr 11, 2024 9.791 9.801 9.714 9.791 695,522 +0.00(+0.00%)
Apr 10, 2024 9.801 9.830 9.762 9.791 1,001,807 -0.04(-0.39%)
Apr 09, 2024 9.830 9.859 9.801 9.830 910,215 -0.02(-0.20%)
Apr 08, 2024 9.783 9.849 9.773 9.849 1,197,870 +0.08(+0.78%)
Apr 05, 2024 9.735 9.773 9.678 9.773 954,101 +0.07(+0.69%)
Apr 04, 2024 9.735 9.754 9.697 9.706 786,208 -0.04(-0.39%)
Apr 03, 2024 9.706 9.744 9.658 9.744 1,358,074 +0.06(+0.59%)
Apr 02, 2024 9.687 9.706 9.649 9.687 657,756 +0.00(+0.00%)
Apr 01, 2024 9.668 9.687 9.649 9.687 631,844 +0.04(+0.40%)
Mar 28, 2024 9.678 9.687 9.630 9.649 722,549 -0.02(-0.20%)
Mar 27, 2024 9.620 9.668 9.601 9.668 651,583 +0.08(+0.80%)
Mar 26, 2024 9.563 9.630 9.558 9.592 914,170 +0.04(+0.40%)
Mar 25, 2024 9.553 9.568 9.534 9.553 706,400 +0.01(+0.10%)
Mar 22, 2024 9.563 9.573 9.534 9.544 980,370 +0.00(+0.00%)
Mar 21, 2024 9.582 9.601 9.525 9.544 861,884 +0.00(+0.00%)
Mar 20, 2024 9.563 9.592 9.534 9.544 649,040 +0.00(+0.00%)
Mar 19, 2024 9.563 9.592 9.525 9.544 642,707 -0.01(-0.10%)
Mar 18, 2024 9.706 9.706 9.534 9.553 856,019 -0.11(-1.18%)
Mar 15, 2024 9.773 9.773 9.649 9.668 479,891 -0.01(-0.10%)
Mar 14, 2024 9.792 9.798 9.611 9.678 611,054 -0.11(-1.17%)
Mar 13, 2024 9.716 9.849 9.697 9.792 751,739 +0.08(+0.79%)
Mar 12, 2024 9.620 9.716 9.574 9.716 939,432 +0.10(+1.09%)
Mar 11, 2024 9.582 9.611 9.553 9.611 376,759 +0.01(+0.10%)
Mar 08, 2024 9.639 9.639 9.582 9.601 563,242 -0.03(-0.30%)
Mar 07, 2024 9.582 9.639 9.544 9.630 739,520 +0.26(+2.75%)
Mar 06, 2024 9.381 9.381 9.335 9.372 1,338,182 +0.05(+0.50%)
Mar 05, 2024 9.335 9.335 9.289 9.326 1,255,018 +0.00(+0.00%)
Mar 04, 2024 9.381 9.389 9.317 9.326 750,627 -0.04(-0.39%)
Mar 01, 2024 9.344 9.363 9.298 9.363 705,866 +0.05(+0.50%)
Feb 29, 2024 9.335 9.344 9.289 9.317 675,084 +0.02(+0.20%)
Feb 28, 2024 9.289 9.298 9.280 9.298 317,807 +0.01(+0.10%)
Feb 27, 2024 9.307 9.326 9.280 9.289 484,766 -0.01(-0.10%)
Feb 26, 2024 9.326 9.326 9.280 9.298 512,399 +0.00(+0.00%)
Feb 23, 2024 9.298 9.350 9.270 9.298 463,758 -0.04(-0.40%)
Feb 22, 2024 9.243 9.354 9.215 9.335 809,530 +0.14(+1.51%)
Feb 21, 2024 9.206 9.215 9.169 9.197 453,683 +0.02(+0.20%)
Feb 20, 2024 9.215 9.221 9.160 9.178 484,200 -0.03(-0.30%)
Feb 16, 2024 9.215 9.215 9.187 9.206 419,297 -0.01(-0.10%)
Feb 15, 2024 9.261 9.298 9.197 9.215 670,294 -0.03(-0.30%)
Feb 14, 2024 9.169 9.248 9.160 9.243 502,799 +0.09(+1.01%)
Feb 13, 2024 9.150 9.187 9.076 9.150 593,572 -0.04(-0.40%)
Feb 12, 2024 9.187 9.224 9.150 9.187 475,828 +0.00(+0.00%)
Feb 09, 2024 9.206 9.210 9.113 9.187 519,774 -0.03(-0.30%)
Feb 08, 2024 9.178 9.223 9.058 9.215 1,067,117 +0.04(+0.40%)
Feb 07, 2024 9.196 9.196 9.169 9.178 743,738 +0.01(+0.10%)
Feb 06, 2024 9.196 9.196 9.142 9.169 883,721 +0.02(+0.20%)
Feb 05, 2024 9.187 9.219 9.142 9.151 1,813,590 -0.02(-0.20%)
Feb 02, 2024 9.178 9.205 9.151 9.169 950,977 -0.01(-0.10%)
Feb 01, 2024 9.169 9.251 9.151 9.178 1,282,171 +0.03(+0.30%)
Jan 31, 2024 9.205 9.214 9.142 9.151 655,189 -0.05(-0.49%)
Jan 30, 2024 9.187 9.210 9.160 9.196 561,335 +0.02(+0.20%)
Jan 29, 2024 9.151 9.205 9.133 9.178 752,206 +0.04(+0.40%)
Jan 26, 2024 9.205 9.224 9.123 9.142 468,348 -0.05(-0.59%)
Jan 25, 2024 9.251 9.258 9.151 9.196 587,141 -0.02(-0.20%)
Jan 24, 2024 9.214 9.278 9.187 9.214 601,900 +0.03(+0.30%)
Jan 23, 2024 9.133 9.205 9.096 9.187 591,126 +0.05(+0.60%)
Jan 22, 2024 9.005 9.133 8.992 9.133 406,132 +0.15(+1.72%)
Jan 19, 2024 8.942 9.051 8.942 8.978 624,680 +0.04(+0.41%)
Jan 18, 2024 9.005 9.005 8.919 8.942 430,104 -0.03(-0.30%)
Jan 17, 2024 9.078 9.078 8.925 8.969 569,295 -0.14(-1.50%)
Jan 16, 2024 9.051 9.160 8.978 9.105 891,749 +0.12(+1.32%)
Jan 12, 2024 8.878 9.033 8.878 8.987 522,883 +0.09(+1.02%)
Jan 11, 2024 8.896 8.932 8.769 8.896 602,156 -0.02(-0.20%)
Jan 10, 2024 8.960 9.051 8.855 8.914 927,767 -0.05(-0.51%)
Jan 09, 2024 8.906 9.094 8.879 8.960 1,239,505 +0.04(+0.50%)
Jan 08, 2024 8.754 8.933 8.742 8.915 1,099,256 +0.18(+2.05%)
Jan 05, 2024 8.718 8.736 8.646 8.736 1,202,222 +0.04(+0.51%)
Jan 04, 2024 8.682 8.718 8.646 8.691 1,081,912 +0.03(+0.31%)
Jan 03, 2024 8.646 8.682 8.566 8.664 906,521 +0.02(+0.21%)
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.