Skip to main content

Eagle Point Credit Inc (NY: ECC )

10.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.512 8.565 8.467 8.550 447,419 +0.11(+1.35%)
Feb 27, 2023 8.520 8.573 8.376 8.436 680,167 -0.08(-0.98%)
Feb 24, 2023 8.399 8.520 8.364 8.520 375,812 +0.08(+0.90%)
Feb 23, 2023 8.368 8.482 8.330 8.444 836,502 +0.08(+0.90%)
Feb 22, 2023 8.247 8.368 8.194 8.368 706,852 +0.18(+2.22%)
Feb 21, 2023 8.255 8.262 8.164 8.186 394,104 -0.08(-0.92%)
Feb 17, 2023 8.224 8.285 8.173 8.262 244,395 +0.05(+0.55%)
Feb 16, 2023 8.239 8.315 8.186 8.217 413,017 -0.05(-0.55%)
Feb 15, 2023 8.186 8.277 8.157 8.262 338,755 +0.04(+0.46%)
Feb 14, 2023 8.255 8.270 8.156 8.224 428,663 +0.01(+0.09%)
Feb 13, 2023 8.217 8.252 8.168 8.217 405,844 +0.00(+0.00%)
Feb 10, 2023 8.330 8.330 8.149 8.217 404,947 -0.08(-0.91%)
Feb 09, 2023 8.239 8.327 8.202 8.293 391,517 +0.00(+0.00%)
Feb 08, 2023 8.376 8.376 8.156 8.293 525,008 -0.07(-0.82%)
Feb 07, 2023 8.361 8.376 8.236 8.361 492,882 +0.00(+0.00%)
Feb 06, 2023 8.316 8.383 8.293 8.361 821,817 +0.09(+1.09%)
Feb 03, 2023 8.211 8.376 8.189 8.271 617,136 +0.05(+0.64%)
Feb 02, 2023 8.114 8.260 8.096 8.219 917,196 +0.16(+2.04%)
Feb 01, 2023 8.076 8.129 8.054 8.054 774,618 -0.02(-0.28%)
Jan 31, 2023 8.091 8.133 8.063 8.076 559,199 +0.03(+0.37%)
Jan 30, 2023 8.017 8.076 7.988 8.047 483,508 +0.04(+0.56%)
Jan 27, 2023 7.949 8.002 7.912 8.002 447,013 +0.08(+1.04%)
Jan 26, 2023 7.919 7.923 7.860 7.919 340,329 +0.05(+0.67%)
Jan 25, 2023 7.897 7.919 7.860 7.867 660,542 -0.07(-0.85%)
Jan 24, 2023 7.882 8.062 7.831 7.934 637,763 +0.07(+0.95%)
Jan 23, 2023 7.882 7.911 7.845 7.860 412,724 +0.00(+0.00%)
Jan 20, 2023 7.852 7.894 7.837 7.860 432,702 +0.00(+0.00%)
Jan 19, 2023 7.964 7.994 7.852 7.860 437,912 -0.11(-1.41%)
Jan 18, 2023 8.069 8.069 7.964 7.972 276,382 -0.01(-0.19%)
Jan 17, 2023 7.949 8.002 7.927 7.987 415,967 +0.06(+0.75%)
Jan 13, 2023 7.934 7.957 7.882 7.927 415,667 -0.01(-0.09%)
Jan 12, 2023 8.076 8.114 7.904 7.934 665,714 -0.08(-1.03%)
Jan 11, 2023 7.979 8.099 7.964 8.017 398,275 +0.10(+1.32%)
Jan 10, 2023 7.890 7.942 7.815 7.912 473,939 +0.06(+0.76%)
Jan 09, 2023 7.690 7.926 7.675 7.852 790,765 +0.24(+3.10%)
Jan 06, 2023 7.564 7.637 7.527 7.616 428,681 +0.05(+0.68%)
Jan 05, 2023 7.572 7.601 7.558 7.564 492,187 +0.00(+0.00%)
Jan 04, 2023 7.660 7.660 7.542 7.564 401,758 +0.00(+0.00%)
Jan 03, 2023 7.542 7.586 7.535 7.564 386,104 +0.10(+1.28%)
Dec 30, 2022 7.550 7.550 7.424 7.468 540,327 -0.08(-1.08%)
Dec 29, 2022 7.476 7.564 7.450 7.550 525,383 +0.11(+1.49%)
Dec 28, 2022 7.491 7.555 7.372 7.439 401,965 -0.01(-0.10%)
Dec 27, 2022 7.764 7.772 7.350 7.446 1,227,238 -0.30(-3.90%)
Dec 23, 2022 7.749 7.775 7.707 7.749 267,585 +0.00(+0.00%)
Dec 22, 2022 7.756 7.829 7.668 7.749 596,269 +0.05(+0.67%)
Dec 21, 2022 7.873 7.873 7.683 7.697 1,142,631 -0.12(-1.53%)
Dec 20, 2022 7.838 7.866 7.782 7.817 805,709 -0.01(-0.18%)
Dec 19, 2022 7.796 7.848 7.755 7.831 671,962 +0.08(+1.09%)
Dec 16, 2022 7.831 7.834 7.711 7.746 707,270 -0.05(-0.63%)
Dec 15, 2022 7.824 7.839 7.782 7.796 400,412 -0.04(-0.54%)
Dec 14, 2022 7.901 7.930 7.824 7.838 478,646 -0.02(-0.27%)
Dec 13, 2022 8.000 8.056 7.852 7.859 449,494 -0.06(-0.80%)
Dec 12, 2022 7.908 8.042 7.824 7.923 434,042 +0.05(+0.63%)
Dec 09, 2022 7.873 7.972 7.775 7.873 444,000 +0.01(+0.09%)
Dec 08, 2022 7.859 8.012 7.748 7.866 790,289 +0.09(+1.16%)
Dec 07, 2022 7.546 7.783 7.518 7.776 610,320 +0.23(+3.04%)
Dec 06, 2022 7.574 7.609 7.511 7.546 927,342 +0.05(+0.65%)
Dec 05, 2022 7.706 7.706 7.470 7.498 1,505,066 -0.17(-2.27%)
Dec 02, 2022 7.685 7.713 7.637 7.671 873,601 -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.