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 (%)
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.