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

Eagle Point Credit Inc (NY: ECC )

10.26 +0.07 (+0.64%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 3, 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 30, 2020 3.503 3.714 3.488 3.647 421,705 +0.21(+5.96%)
Jun 29, 2020 3.411 3.544 3.365 3.442 228,769 +0.03(+0.90%)
Jun 26, 2020 3.519 3.611 3.360 3.411 423,654 -0.16(-4.59%)
Jun 25, 2020 3.524 3.616 3.508 3.575 312,112 +0.07(+1.90%)
Jun 24, 2020 3.560 3.580 3.431 3.508 326,797 -0.07(-1.87%)
Jun 23, 2020 3.616 3.616 3.565 3.575 499,863 +0.01(+0.29%)
Jun 22, 2020 3.524 3.599 3.503 3.565 253,313 +0.06(+1.61%)
Jun 19, 2020 3.657 3.659 3.462 3.508 539,267 -0.08(-2.29%)
Jun 18, 2020 3.585 3.642 3.565 3.590 186,010 -0.01(-0.28%)
Jun 17, 2020 3.667 3.672 3.590 3.601 387,951 -0.05(-1.27%)
Jun 16, 2020 3.847 3.899 3.637 3.647 440,731 +0.03(+0.71%)
Jun 15, 2020 3.498 3.657 3.478 3.621 308,868 -0.05(-1.26%)
Jun 12, 2020 3.857 3.890 3.642 3.667 418,975 +0.03(+0.70%)
Jun 11, 2020 3.924 3.990 3.489 3.642 1,247,502 -0.57(-13.63%)
Jun 10, 2020 4.186 4.242 3.962 4.216 635,735 +0.05(+1.22%)
Jun 09, 2020 4.089 4.287 3.954 4.165 709,607 +0.08(+1.86%)
Jun 08, 2020 3.759 4.115 3.708 4.089 1,326,556 +0.42(+11.34%)
Jun 05, 2020 3.662 3.775 3.642 3.673 1,689,063 +0.07(+1.83%)
Jun 04, 2020 3.571 3.698 3.383 3.607 759,548 -0.04(-1.11%)
Jun 03, 2020 3.688 3.693 3.637 3.647 1,430,542 +0.03(+0.70%)
Jun 02, 2020 3.657 3.772 3.602 3.622 1,481,487 -0.01(-0.14%)
Jun 01, 2020 3.739 3.784 3.587 3.627 873,009 -0.10(-2.59%)
May 29, 2020 3.637 3.723 3.543 3.723 312,811 +0.10(+2.81%)
May 28, 2020 3.815 3.937 3.556 3.622 838,027 -0.10(-2.60%)
May 27, 2020 3.581 3.738 3.327 3.718 775,774 +0.23(+6.71%)
May 26, 2020 3.373 3.539 3.327 3.485 621,443 +0.21(+6.36%)
May 22, 2020 3.124 3.276 3.058 3.276 461,441 +0.18(+5.74%)
May 21, 2020 2.987 3.195 2.946 3.099 1,190,697 +0.25(+8.93%)
May 20, 2020 2.860 2.941 2.708 2.845 772,565 +0.03(+0.90%)
May 19, 2020 2.936 3.038 2.794 2.819 653,157 -0.12(-3.98%)
May 18, 2020 2.870 3.078 2.870 2.936 1,065,001 +0.24(+8.85%)
May 15, 2020 2.774 2.885 2.667 2.697 312,417 -0.08(-2.93%)
May 14, 2020 2.779 2.880 2.723 2.779 596,337 -0.08(-2.84%)
May 13, 2020 3.083 3.112 2.809 2.860 528,895 -0.22(-7.10%)
May 12, 2020 3.144 3.144 3.078 3.078 316,116 -0.07(-2.10%)
May 11, 2020 3.129 3.200 3.124 3.144 249,808 -0.02(-0.48%)
May 08, 2020 3.094 3.190 3.084 3.160 306,067 +0.10(+3.11%)
May 07, 2020 3.059 3.145 3.014 3.064 303,046 +0.06(+2.00%)
May 06, 2020 3.059 3.089 3.004 3.004 350,029 -0.03(-0.83%)
May 05, 2020 3.059 3.175 3.014 3.029 526,511 -0.02(-0.66%)
May 04, 2020 3.140 3.140 3.009 3.049 695,197 -0.10(-3.18%)
May 01, 2020 3.165 3.235 3.099 3.150 253,627 -0.06(-1.87%)
Apr 30, 2020 3.160 3.240 3.146 3.210 252,440 -0.03(-0.78%)
Apr 29, 2020 3.180 3.260 3.180 3.235 623,348 +0.11(+3.53%)
Apr 28, 2020 3.275 3.310 3.084 3.124 531,065 -0.12(-3.56%)
Apr 27, 2020 3.170 3.285 3.089 3.240 460,277 +0.16(+5.04%)
Apr 24, 2020 3.109 3.119 3.046 3.084 523,803 +0.00(+0.00%)
Apr 23, 2020 3.124 3.159 3.045 3.084 681,778 +0.08(+2.64%)
Apr 22, 2020 3.119 3.161 2.975 3.005 605,465 -0.07(-2.25%)
Apr 21, 2020 2.970 3.094 2.876 3.074 767,242 +0.05(+1.64%)
Apr 20, 2020 2.911 3.040 2.763 3.025 1,104,571 +0.00(+0.16%)
Apr 17, 2020 3.282 3.282 2.995 3.020 1,153,745 +0.00(+0.00%)
Apr 16, 2020 2.777 3.243 2.738 3.020 1,245,952 +0.10(+3.39%)
Apr 15, 2020 2.970 3.099 2.875 2.921 1,333,696 -0.32(-9.94%)
Apr 14, 2020 3.664 3.815 3.129 3.243 1,240,443 -0.38(-10.51%)
Apr 13, 2020 3.985 4.045 3.547 3.624 1,171,098 -0.30(-7.58%)
Apr 09, 2020 3.466 4.060 3.465 3.921 1,914,627 +0.65(+19.82%)
Apr 08, 2020 2.812 3.391 2.723 3.272 1,617,550 +0.58(+21.73%)
Apr 07, 2020 2.654 2.841 2.624 2.688 1,060,338 +0.14(+5.64%)
Apr 06, 2020 2.614 2.693 2.515 2.545 1,068,594 +0.04(+1.78%)
Apr 03, 2020 2.644 2.644 2.475 2.500 999,427 -0.19(-7.17%)
Apr 02, 2020 2.881 3.139 2.560 2.693 2,126,868 -0.32(-10.53%)
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.