Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.502 8.555 8.457 8.540 447,948 +0.11(+1.35%)
Feb 27, 2023 8.510 8.563 8.366 8.426 680,970 -0.08(-0.98%)
Feb 24, 2023 8.389 8.510 8.355 8.510 376,255 +0.08(+0.90%)
Feb 23, 2023 8.358 8.472 8.321 8.434 837,490 +0.08(+0.90%)
Feb 22, 2023 8.237 8.358 8.184 8.358 707,687 +0.18(+2.22%)
Feb 21, 2023 8.245 8.252 8.154 8.177 394,569 -0.08(-0.92%)
Feb 17, 2023 8.215 8.275 8.163 8.252 244,683 +0.05(+0.55%)
Feb 16, 2023 8.230 8.305 8.177 8.207 413,505 -0.05(-0.55%)
Feb 15, 2023 8.177 8.268 8.147 8.252 339,155 +0.04(+0.46%)
Feb 14, 2023 8.245 8.260 8.147 8.215 429,170 +0.01(+0.09%)
Feb 13, 2023 8.207 8.242 8.158 8.207 406,324 +0.00(+0.00%)
Feb 10, 2023 8.321 8.321 8.139 8.207 405,425 -0.08(-0.91%)
Feb 09, 2023 8.230 8.317 8.193 8.283 391,980 +0.00(+0.00%)
Feb 08, 2023 8.366 8.366 8.147 8.283 525,627 -0.07(-0.82%)
Feb 07, 2023 8.351 8.366 8.226 8.351 493,464 -0.00(-0.00%)
Feb 06, 2023 8.306 8.373 8.284 8.351 822,787 +0.09(+1.09%)
Feb 03, 2023 8.201 8.366 8.179 8.261 617,865 +0.05(+0.64%)
Feb 02, 2023 8.104 8.250 8.087 8.209 918,279 +0.16(+2.04%)
Feb 01, 2023 8.067 8.119 8.045 8.045 775,533 -0.02(-0.28%)
Jan 31, 2023 8.082 8.123 8.053 8.067 559,859 +0.03(+0.37%)
Jan 30, 2023 8.007 8.067 7.979 8.037 484,079 +0.04(+0.56%)
Jan 27, 2023 7.940 7.992 7.903 7.992 447,541 +0.08(+1.04%)
Jan 26, 2023 7.910 7.914 7.850 7.910 340,730 +0.05(+0.67%)
Jan 25, 2023 7.888 7.910 7.850 7.858 661,322 -0.07(-0.85%)
Jan 24, 2023 7.873 8.052 7.822 7.925 638,515 +0.07(+0.95%)
Jan 23, 2023 7.873 7.902 7.835 7.850 413,211 +0.00(+0.00%)
Jan 20, 2023 7.843 7.884 7.828 7.850 433,213 +0.00(+0.00%)
Jan 19, 2023 7.955 7.985 7.843 7.850 438,429 -0.11(-1.41%)
Jan 18, 2023 8.059 8.059 7.955 7.962 276,708 -0.01(-0.19%)
Jan 17, 2023 7.940 7.992 7.918 7.977 416,458 +0.06(+0.75%)
Jan 13, 2023 7.925 7.947 7.873 7.918 416,158 -0.01(-0.09%)
Jan 12, 2023 8.067 8.104 7.895 7.925 666,500 -0.08(-1.03%)
Jan 11, 2023 7.970 8.089 7.955 8.007 398,746 +0.10(+1.32%)
Jan 10, 2023 7.880 7.933 7.806 7.903 474,499 +0.06(+0.76%)
Jan 09, 2023 7.681 7.917 7.666 7.843 791,699 +0.24(+3.10%)
Jan 06, 2023 7.555 7.628 7.519 7.607 429,187 +0.05(+0.68%)
Jan 05, 2023 7.563 7.592 7.549 7.555 492,768 +0.00(+0.00%)
Jan 04, 2023 7.651 7.651 7.533 7.555 402,232 +0.00(+0.00%)
Jan 03, 2023 7.533 7.578 7.526 7.555 386,560 +0.10(+1.28%)
Dec 30, 2022 7.541 7.541 7.415 7.460 540,965 -0.08(-1.08%)
Dec 29, 2022 7.467 7.555 7.441 7.541 526,003 +0.11(+1.49%)
Dec 28, 2022 7.482 7.546 7.364 7.430 402,440 -0.01(-0.10%)
Dec 27, 2022 7.754 7.763 7.342 7.437 1,228,687 -0.30(-3.90%)
Dec 23, 2022 7.740 7.765 7.698 7.740 267,901 +0.00(+0.00%)
Dec 22, 2022 7.747 7.820 7.659 7.740 596,973 +0.05(+0.67%)
Dec 21, 2022 7.864 7.864 7.674 7.688 1,143,979 -0.12(-1.53%)
Dec 20, 2022 7.829 7.857 7.772 7.808 806,660 -0.01(-0.18%)
Dec 19, 2022 7.787 7.839 7.746 7.822 672,755 +0.08(+1.09%)
Dec 16, 2022 7.822 7.825 7.702 7.737 708,105 -0.05(-0.63%)
Dec 15, 2022 7.815 7.829 7.772 7.787 400,885 -0.04(-0.54%)
Dec 14, 2022 7.892 7.920 7.815 7.829 479,211 -0.02(-0.27%)
Dec 13, 2022 7.991 8.047 7.843 7.850 450,025 -0.06(-0.80%)
Dec 12, 2022 7.899 8.033 7.815 7.913 434,554 +0.05(+0.63%)
Dec 09, 2022 7.864 7.962 7.765 7.864 444,524 +0.01(+0.09%)
Dec 08, 2022 7.850 8.003 7.739 7.857 791,223 +0.09(+1.16%)
Dec 07, 2022 7.537 7.774 7.510 7.767 611,041 +0.23(+3.04%)
Dec 06, 2022 7.565 7.600 7.503 7.537 928,437 +0.05(+0.65%)
Dec 05, 2022 7.697 7.697 7.461 7.489 1,506,843 -0.17(-2.27%)
Dec 02, 2022 7.676 7.704 7.628 7.662 874,633 -0.03(-0.45%)
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.