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

Eagle Point Credit Inc (NY: ECC )

10.10 -0.03 (-0.30%)
Streaming Delayed Price Updated: 1:54 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 (%)
Aug 31, 2022 7.588 7.588 7.438 7.536 399,942 -0.01(-0.17%)
Aug 30, 2022 7.601 7.608 7.503 7.549 317,815 +0.01(+0.17%)
Aug 29, 2022 7.536 7.562 7.470 7.536 393,402 -0.01(-0.17%)
Aug 26, 2022 7.628 7.634 7.440 7.549 498,612 -0.03(-0.35%)
Aug 25, 2022 7.582 7.582 7.536 7.575 498,401 +0.00(+0.00%)
Aug 24, 2022 7.706 7.706 7.536 7.575 449,858 -0.10(-1.28%)
Aug 23, 2022 7.719 7.719 7.667 7.674 304,487 +0.01(+0.17%)
Aug 22, 2022 7.733 7.765 7.647 7.660 757,106 -0.04(-0.51%)
Aug 19, 2022 7.713 7.723 7.634 7.700 308,471 -0.06(-0.76%)
Aug 18, 2022 7.778 7.785 7.733 7.759 275,684 -0.01(-0.17%)
Aug 17, 2022 7.831 7.850 7.752 7.772 372,620 -0.09(-1.08%)
Aug 16, 2022 7.706 7.923 7.668 7.857 819,919 +0.24(+3.18%)
Aug 15, 2022 7.418 7.615 7.385 7.615 581,861 +0.23(+3.11%)
Aug 12, 2022 7.359 7.392 7.300 7.385 466,059 +0.06(+0.81%)
Aug 11, 2022 7.333 7.372 7.307 7.326 640,013 -0.01(-0.09%)
Aug 10, 2022 7.372 7.392 7.254 7.333 624,592 +0.01(+0.18%)
Aug 09, 2022 7.352 7.371 7.268 7.320 572,848 +0.01(+0.18%)
Aug 08, 2022 7.404 7.410 7.294 7.307 496,640 -0.03(-0.35%)
Aug 05, 2022 7.443 7.443 7.248 7.333 701,444 -0.12(-1.56%)
Aug 04, 2022 7.507 7.507 7.371 7.449 490,536 -0.02(-0.26%)
Aug 03, 2022 7.469 7.494 7.436 7.469 1,120,226 +0.02(+0.26%)
Aug 02, 2022 7.488 7.501 7.326 7.449 725,034 -0.10(-1.29%)
Aug 01, 2022 7.591 7.591 7.520 7.546 862,265 -0.03(-0.34%)
Jul 29, 2022 7.540 7.611 7.494 7.572 853,124 +0.05(+0.69%)
Jul 28, 2022 7.456 7.559 7.410 7.520 511,343 +0.06(+0.87%)
Jul 27, 2022 7.488 7.501 7.417 7.456 421,052 +0.00(+0.00%)
Jul 26, 2022 7.507 7.507 7.417 7.456 541,058 -0.05(-0.69%)
Jul 25, 2022 7.507 7.527 7.443 7.507 519,528 -0.03(-0.43%)
Jul 22, 2022 7.566 7.630 7.514 7.540 385,171 -0.05(-0.60%)
Jul 21, 2022 7.650 7.650 7.557 7.585 513,216 +0.00(+0.00%)
Jul 20, 2022 7.637 7.655 7.571 7.585 538,079 +0.01(+0.17%)
Jul 19, 2022 7.624 7.643 7.514 7.572 747,005 -0.03(-0.43%)
Jul 18, 2022 7.747 7.799 7.579 7.604 872,349 -0.13(-1.67%)
Jul 15, 2022 7.786 7.811 7.702 7.734 244,019 +0.03(+0.34%)
Jul 14, 2022 7.689 7.747 7.598 7.708 117,462 -0.01(-0.08%)
Jul 13, 2022 7.695 7.831 7.689 7.714 184,503 +0.01(+0.17%)
Jul 12, 2022 7.799 7.993 7.702 7.702 271,541 -0.13(-1.65%)
Jul 11, 2022 7.863 8.012 7.779 7.831 245,295 -0.05(-0.58%)
Jul 08, 2022 7.844 7.896 7.708 7.876 300,451 +0.06(+0.75%)
Jul 07, 2022 7.741 7.978 7.741 7.818 827,661 +0.08(+0.99%)
Jul 06, 2022 7.607 7.773 7.569 7.741 480,814 +0.17(+2.28%)
Jul 05, 2022 7.613 7.626 7.524 7.569 307,149 -0.02(-0.25%)
Jul 01, 2022 7.607 7.652 7.543 7.588 333,104 +0.05(+0.68%)
Jun 30, 2022 7.421 7.607 7.364 7.537 301,530 +0.09(+1.20%)
Jun 29, 2022 7.537 7.543 7.434 7.447 184,773 -0.09(-1.19%)
Jun 28, 2022 7.677 7.735 7.511 7.537 380,357 -0.14(-1.83%)
Jun 27, 2022 7.632 7.760 7.562 7.677 234,727 +0.12(+1.52%)
Jun 24, 2022 7.505 7.639 7.501 7.562 325,792 +0.08(+1.03%)
Jun 23, 2022 7.441 7.492 7.357 7.485 210,149 +0.13(+1.74%)
Jun 22, 2022 7.255 7.402 7.178 7.357 287,242 +0.04(+0.52%)
Jun 21, 2022 7.383 7.517 7.281 7.319 709,305 -0.06(-0.87%)
Jun 17, 2022 7.287 7.473 7.281 7.383 265,236 +0.08(+1.14%)
Jun 16, 2022 7.453 7.453 7.281 7.300 698,237 -0.29(-3.79%)
Jun 15, 2022 7.562 7.671 7.485 7.588 411,061 +0.11(+1.45%)
Jun 14, 2022 7.517 7.664 7.460 7.479 419,941 +0.03(+0.34%)
Jun 13, 2022 7.677 7.735 7.402 7.453 847,058 -0.41(-5.21%)
Jun 10, 2022 7.869 7.920 7.703 7.863 344,538 -0.01(-0.16%)
Jun 09, 2022 8.195 8.195 7.869 7.876 497,096 -0.32(-3.90%)
Jun 08, 2022 8.297 8.297 8.170 8.195 302,458 -0.09(-1.07%)
Jun 07, 2022 8.189 8.335 8.088 8.284 486,906 +0.08(+0.93%)
Jun 06, 2022 8.132 8.211 8.044 8.208 599,820 +0.18(+2.21%)
Jun 03, 2022 8.006 8.050 8.006 8.031 377,174 -0.01(-0.08%)
Jun 02, 2022 8.025 8.056 7.980 8.037 633,880 +0.01(+0.16%)
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.