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

Eagle Point Credit Inc (NY: ECC )

10.12 -0.01 (-0.05%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
May 31, 2022 8.085 8.123 8.034 8.040 408,252 +0.03(+0.32%)
May 27, 2022 8.040 8.059 7.952 8.015 353,956 -0.02(-0.24%)
May 26, 2022 8.040 8.142 8.009 8.034 332,873 -0.01(-0.16%)
May 25, 2022 7.914 8.047 7.888 8.047 228,411 +0.16(+2.01%)
May 24, 2022 7.743 7.901 7.735 7.888 244,874 +0.04(+0.57%)
May 23, 2022 7.888 7.895 7.730 7.844 258,811 +0.11(+1.39%)
May 20, 2022 7.857 7.882 7.679 7.736 243,119 -0.06(-0.81%)
May 19, 2022 7.622 7.838 7.622 7.800 300,375 +0.14(+1.82%)
May 18, 2022 7.857 7.907 7.635 7.660 396,967 -0.23(-2.97%)
May 17, 2022 7.882 8.009 7.787 7.895 419,911 +0.19(+2.47%)
May 16, 2022 7.496 7.895 7.496 7.705 605,610 +0.27(+3.67%)
May 13, 2022 7.274 7.527 7.274 7.432 507,521 +0.20(+2.80%)
May 12, 2022 7.660 7.667 6.970 7.229 2,120,188 -0.48(-6.17%)
May 11, 2022 7.793 7.920 7.698 7.705 432,161 -0.10(-1.22%)
May 10, 2022 8.091 8.104 7.730 7.800 793,946 -0.22(-2.69%)
May 09, 2022 8.184 8.184 7.990 8.015 615,991 -0.16(-1.99%)
May 06, 2022 8.159 8.266 8.115 8.178 432,067 +0.03(+0.38%)
May 05, 2022 8.191 8.197 8.131 8.147 376,601 -0.06(-0.76%)
May 04, 2022 8.216 8.234 8.191 8.209 653,729 -0.01(-0.08%)
May 03, 2022 8.241 8.253 8.209 8.216 420,133 +0.00(+0.00%)
May 02, 2022 8.197 8.234 8.153 8.216 755,803 +0.03(+0.31%)
Apr 29, 2022 8.103 8.209 8.090 8.191 252,108 +0.10(+1.24%)
Apr 28, 2022 8.209 8.217 8.028 8.090 505,961 -0.11(-1.38%)
Apr 27, 2022 8.103 8.222 8.084 8.203 277,983 +0.09(+1.16%)
Apr 26, 2022 8.115 8.178 8.065 8.109 291,069 -0.01(-0.08%)
Apr 25, 2022 8.165 8.172 8.028 8.115 343,368 -0.05(-0.61%)
Apr 22, 2022 8.147 8.191 8.122 8.165 338,574 +0.03(+0.31%)
Apr 21, 2022 8.241 8.241 8.134 8.140 224,437 -0.08(-0.99%)
Apr 20, 2022 8.191 8.247 8.191 8.222 327,518 +0.02(+0.23%)
Apr 19, 2022 8.203 8.272 8.184 8.203 530,636 -0.01(-0.08%)
Apr 18, 2022 8.147 8.222 8.140 8.209 464,340 +0.08(+0.92%)
Apr 14, 2022 8.053 8.140 8.046 8.134 448,092 +0.08(+1.01%)
Apr 13, 2022 8.103 8.140 8.015 8.053 636,935 -0.05(-0.62%)
Apr 12, 2022 8.046 8.147 8.021 8.103 463,500 +0.16(+2.05%)
Apr 11, 2022 8.172 8.176 7.896 7.940 687,022 -0.22(-2.69%)
Apr 08, 2022 8.140 8.191 8.103 8.159 414,688 +0.02(+0.23%)
Apr 07, 2022 8.159 8.215 8.036 8.140 538,494 -0.02(-0.23%)
Apr 06, 2022 8.221 8.233 7.954 8.159 1,366,455 -0.06(-0.75%)
Apr 05, 2022 8.264 8.277 8.215 8.221 959,252 -0.02(-0.30%)
Apr 04, 2022 8.184 8.277 8.184 8.246 741,846 +0.07(+0.83%)
Apr 01, 2022 8.147 8.190 8.140 8.178 434,379 +0.02(+0.30%)
Mar 31, 2022 8.171 8.184 8.134 8.153 532,952 -0.02(-0.30%)
Mar 30, 2022 8.134 8.196 8.116 8.178 449,361 +0.04(+0.53%)
Mar 29, 2022 8.097 8.171 8.066 8.134 661,066 +0.09(+1.08%)
Mar 28, 2022 8.147 8.160 7.855 8.047 1,880,673 -0.07(-0.92%)
Mar 25, 2022 8.190 8.196 7.998 8.122 992,587 -0.08(-0.98%)
Mar 24, 2022 8.227 8.230 8.190 8.202 284,119 -0.02(-0.30%)
Mar 23, 2022 8.221 8.227 8.184 8.227 337,062 +0.00(+0.00%)
Mar 22, 2022 8.252 8.277 8.215 8.227 424,211 -0.02(-0.30%)
Mar 21, 2022 8.326 8.351 8.240 8.252 469,934 -0.05(-0.60%)
Mar 18, 2022 8.333 8.333 8.277 8.302 344,585 -0.03(-0.37%)
Mar 17, 2022 8.345 8.367 8.308 8.333 305,721 -0.01(-0.15%)
Mar 16, 2022 8.339 8.370 8.227 8.345 630,041 +0.04(+0.52%)
Mar 15, 2022 8.209 8.444 8.178 8.302 386,770 +0.14(+1.67%)
Mar 14, 2022 8.556 8.556 8.116 8.165 999,813 -0.37(-4.29%)
Mar 11, 2022 8.587 8.605 8.525 8.531 315,670 -0.06(-0.65%)
Mar 10, 2022 8.550 8.649 8.525 8.587 305,300 -0.01(-0.07%)
Mar 09, 2022 8.538 8.593 8.483 8.593 496,557 +0.20(+2.34%)
Mar 08, 2022 8.402 8.579 8.384 8.396 747,100 +0.04(+0.44%)
Mar 07, 2022 8.618 8.618 8.353 8.359 743,611 -0.26(-3.00%)
Mar 04, 2022 8.593 8.624 8.569 8.618 229,048 -0.01(-0.07%)
Mar 03, 2022 8.642 8.654 8.581 8.624 389,681 +0.00(+0.00%)
Mar 02, 2022 8.630 8.647 8.568 8.624 428,741 +0.07(+0.79%)
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.