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: 4:10 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 (%)
Jul 31, 2023 8.432 8.456 8.383 8.415 469,019 +0.03(+0.39%)
Jul 28, 2023 8.367 8.399 8.350 8.383 642,833 +0.05(+0.58%)
Jul 27, 2023 8.334 8.375 8.310 8.334 268,991 +0.02(+0.29%)
Jul 26, 2023 8.342 8.350 8.277 8.310 437,453 +0.00(+0.00%)
Jul 25, 2023 8.277 8.318 8.261 8.310 673,227 +0.05(+0.59%)
Jul 24, 2023 8.399 8.407 8.237 8.261 739,820 -0.11(-1.26%)
Jul 21, 2023 8.529 8.529 8.358 8.367 3,054,506 -0.11(-1.25%)
Jul 20, 2023 8.456 8.505 8.456 8.472 449,527 +0.02(+0.29%)
Jul 19, 2023 8.488 8.497 8.440 8.448 530,754 -0.03(-0.38%)
Jul 18, 2023 8.367 8.488 8.367 8.480 804,946 +0.11(+1.26%)
Jul 17, 2023 8.448 8.456 8.334 8.375 759,158 -0.06(-0.67%)
Jul 14, 2023 8.318 8.448 8.259 8.432 448,562 +0.13(+1.57%)
Jul 13, 2023 8.253 8.322 8.220 8.302 372,190 +0.06(+0.69%)
Jul 12, 2023 8.253 8.261 8.123 8.245 976,230 +0.02(+0.30%)
Jul 11, 2023 8.245 8.261 8.212 8.220 323,334 -0.02(-0.20%)
Jul 10, 2023 8.229 8.261 8.204 8.237 555,953 +0.04(+0.50%)
Jul 07, 2023 8.196 8.260 8.180 8.196 1,294,133 -0.01(-0.10%)
Jul 06, 2023 8.220 8.228 8.148 8.204 748,349 -0.03(-0.39%)
Jul 05, 2023 8.180 8.268 8.160 8.236 1,002,784 +0.10(+1.18%)
Jul 03, 2023 8.156 8.164 8.132 8.140 407,229 +0.02(+0.20%)
Jun 30, 2023 8.156 8.164 8.116 8.124 505,443 +0.02(+0.20%)
Jun 29, 2023 8.332 8.340 8.108 8.108 859,810 -0.21(-2.50%)
Jun 28, 2023 8.284 8.328 8.260 8.316 409,559 +0.06(+0.68%)
Jun 27, 2023 8.212 8.276 8.184 8.260 465,617 +0.09(+1.08%)
Jun 26, 2023 8.164 8.212 8.148 8.172 342,141 +0.02(+0.29%)
Jun 23, 2023 8.148 8.156 8.116 8.148 513,987 +0.00(+0.00%)
Jun 22, 2023 8.156 8.180 8.124 8.148 321,211 -0.01(-0.10%)
Jun 21, 2023 8.188 8.188 8.124 8.156 350,429 -0.04(-0.49%)
Jun 20, 2023 8.188 8.228 8.132 8.196 461,560 -0.03(-0.39%)
Jun 16, 2023 8.252 8.264 8.196 8.228 356,442 -0.02(-0.19%)
Jun 15, 2023 8.252 8.264 8.200 8.244 266,164 +0.02(+0.19%)
Jun 14, 2023 8.316 8.324 8.196 8.228 358,703 -0.10(-1.15%)
Jun 13, 2023 8.508 8.508 8.300 8.324 714,121 -0.20(-2.35%)
Jun 12, 2023 8.484 8.540 8.404 8.524 422,658 +0.00(+0.00%)
Jun 09, 2023 8.636 8.636 8.444 8.524 532,986 -0.04(-0.47%)
Jun 08, 2023 8.595 8.627 8.493 8.564 732,843 +0.02(+0.28%)
Jun 07, 2023 8.383 8.587 8.367 8.540 711,410 +0.23(+2.75%)
Jun 06, 2023 8.052 8.328 8.036 8.312 835,713 +0.30(+3.74%)
Jun 05, 2023 8.068 8.099 8.004 8.012 1,139,947 -0.03(-0.39%)
Jun 02, 2023 8.075 8.115 8.036 8.044 645,346 +0.03(+0.39%)
Jun 01, 2023 8.020 8.036 7.997 8.012 594,148 +0.04(+0.49%)
May 31, 2023 8.115 8.115 7.973 7.973 779,881 -0.10(-1.27%)
May 30, 2023 8.123 8.162 8.044 8.075 648,698 -0.01(-0.10%)
May 26, 2023 8.115 8.130 8.028 8.083 508,297 +0.00(+0.00%)
May 25, 2023 8.241 8.249 8.052 8.083 542,288 -0.16(-1.91%)
May 24, 2023 8.414 8.426 8.233 8.241 461,486 -0.20(-2.33%)
May 23, 2023 8.524 8.572 8.398 8.438 489,568 -0.06(-0.65%)
May 22, 2023 8.556 8.603 8.477 8.493 809,119 -0.05(-0.55%)
May 19, 2023 8.690 8.698 8.540 8.540 504,227 -0.10(-1.19%)
May 18, 2023 8.714 8.721 8.621 8.643 491,362 -0.07(-0.81%)
May 17, 2023 8.769 8.777 8.714 8.714 441,252 -0.03(-0.36%)
May 16, 2023 8.895 8.914 8.714 8.745 864,800 -0.16(-1.77%)
May 15, 2023 8.942 8.997 8.879 8.903 548,196 -0.03(-0.35%)
May 12, 2023 8.926 8.989 8.840 8.934 264,607 +0.07(+0.80%)
May 11, 2023 8.903 8.958 8.855 8.863 365,098 -0.14(-1.57%)
May 10, 2023 9.060 9.060 8.950 9.005 294,181 +0.02(+0.26%)
May 09, 2023 9.090 9.152 8.958 8.981 556,532 -0.09(-1.03%)
May 08, 2023 8.935 9.160 8.896 9.075 772,342 +0.14(+1.57%)
May 05, 2023 8.919 8.935 8.873 8.935 292,370 +0.09(+1.05%)
May 04, 2023 8.803 8.890 8.772 8.842 255,962 -0.04(-0.44%)
May 03, 2023 8.865 8.927 8.795 8.880 326,557 +0.02(+0.26%)
May 02, 2023 8.818 8.880 8.702 8.857 449,587 +0.11(+1.24%)
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.