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 (%)
Sep 30, 2020 4.402 4.496 4.392 4.491 190,590 +0.11(+2.44%)
Sep 29, 2020 4.335 4.418 4.335 4.384 79,063 +0.01(+0.18%)
Sep 28, 2020 4.256 4.423 4.220 4.376 148,773 +0.17(+4.09%)
Sep 25, 2020 4.178 4.251 4.168 4.204 104,033 +0.04(+0.88%)
Sep 24, 2020 4.194 4.267 4.157 4.168 253,839 -0.11(-2.68%)
Sep 23, 2020 4.324 4.470 4.256 4.283 234,961 -0.04(-0.96%)
Sep 22, 2020 4.371 4.387 4.309 4.324 113,020 -0.04(-0.84%)
Sep 21, 2020 4.288 4.381 4.262 4.361 167,303 -0.02(-0.48%)
Sep 18, 2020 4.387 4.423 4.376 4.381 235,130 -0.02(-0.36%)
Sep 17, 2020 4.460 4.470 4.381 4.397 118,095 -0.08(-1.86%)
Sep 16, 2020 4.470 4.527 4.460 4.480 164,727 +0.01(+0.23%)
Sep 15, 2020 4.324 4.480 4.324 4.470 212,731 +0.13(+3.00%)
Sep 14, 2020 4.314 4.402 4.303 4.340 212,009 -0.03(-0.60%)
Sep 11, 2020 4.324 4.366 4.262 4.366 223,038 +0.01(+0.12%)
Sep 10, 2020 4.272 4.381 4.241 4.361 258,237 +0.05(+1.21%)
Sep 09, 2020 4.278 4.360 4.226 4.309 412,290 +0.07(+1.58%)
Sep 08, 2020 4.107 4.278 4.051 4.241 591,050 +0.06(+1.48%)
Sep 04, 2020 4.241 4.267 4.076 4.180 317,638 -0.08(-1.94%)
Sep 03, 2020 4.205 4.262 4.082 4.262 388,697 +0.03(+0.61%)
Sep 02, 2020 4.154 4.236 4.109 4.236 284,783 +0.04(+0.98%)
Sep 01, 2020 4.087 4.226 4.082 4.195 293,049 +0.05(+1.12%)
Aug 31, 2020 3.999 4.149 3.953 4.149 632,178 +0.13(+3.21%)
Aug 28, 2020 3.927 4.056 3.911 4.020 204,846 +0.19(+4.85%)
Aug 27, 2020 4.035 4.076 3.674 3.834 416,676 -0.20(-4.99%)
Aug 26, 2020 4.020 4.123 4.004 4.035 148,290 +0.01(+0.13%)
Aug 25, 2020 4.009 4.061 3.973 4.030 193,765 +0.04(+1.03%)
Aug 24, 2020 4.071 4.180 3.971 3.989 601,426 -0.10(-2.52%)
Aug 21, 2020 4.066 4.118 4.009 4.092 235,661 +0.01(+0.25%)
Aug 20, 2020 4.045 4.102 4.014 4.082 215,482 -0.02(-0.38%)
Aug 19, 2020 4.056 4.102 3.989 4.097 199,118 +0.05(+1.15%)
Aug 18, 2020 4.112 4.123 3.983 4.051 293,539 +0.02(+0.38%)
Aug 17, 2020 4.030 4.123 3.999 4.035 347,018 -0.02(-0.38%)
Aug 14, 2020 4.107 4.120 4.030 4.051 203,684 -0.05(-1.26%)
Aug 13, 2020 4.154 4.154 4.045 4.102 189,992 -0.03(-0.75%)
Aug 12, 2020 4.076 4.211 4.045 4.133 471,779 +0.12(+2.96%)
Aug 11, 2020 4.092 4.092 4.009 4.014 221,701 -0.04(-1.02%)
Aug 10, 2020 3.974 4.137 3.974 4.056 455,758 +0.05(+1.28%)
Aug 07, 2020 4.005 4.015 3.979 4.005 126,664 +0.00(+0.00%)
Aug 06, 2020 3.994 4.010 3.994 4.005 106,825 +0.02(+0.38%)
Aug 05, 2020 3.994 4.015 3.964 3.989 294,271 +0.01(+0.13%)
Aug 04, 2020 3.882 4.015 3.882 3.984 316,783 +0.05(+1.30%)
Aug 03, 2020 4.000 4.010 3.846 3.933 491,785 -0.02(-0.52%)
Jul 31, 2020 3.821 4.010 3.732 3.954 836,537 +0.17(+4.59%)
Jul 30, 2020 3.770 3.805 3.729 3.780 142,111 -0.03(-0.80%)
Jul 29, 2020 3.805 3.841 3.789 3.811 260,326 +0.01(+0.13%)
Jul 28, 2020 3.780 3.805 3.744 3.805 137,929 +0.06(+1.64%)
Jul 27, 2020 3.729 3.780 3.683 3.744 243,429 -0.02(-0.41%)
Jul 24, 2020 3.765 3.780 3.683 3.759 344,560 -0.01(-0.27%)
Jul 23, 2020 3.729 3.780 3.683 3.770 168,585 +0.03(+0.82%)
Jul 22, 2020 3.759 3.770 3.637 3.739 233,004 -0.01(-0.27%)
Jul 21, 2020 3.627 3.795 3.627 3.749 299,890 +0.11(+3.09%)
Jul 20, 2020 3.611 3.668 3.559 3.637 261,757 -0.06(-1.52%)
Jul 17, 2020 3.688 3.724 3.662 3.693 253,525 -0.02(-0.55%)
Jul 16, 2020 3.688 3.749 3.668 3.713 139,699 -0.04(-0.95%)
Jul 15, 2020 3.724 3.754 3.681 3.749 218,697 +0.06(+1.52%)
Jul 14, 2020 3.601 3.729 3.555 3.693 502,198 +0.15(+4.18%)
Jul 13, 2020 3.601 3.627 3.504 3.545 307,664 -0.08(-2.12%)
Jul 10, 2020 3.576 3.647 3.532 3.622 296,399 +0.03(+0.71%)
Jul 09, 2020 3.616 3.702 3.571 3.596 313,677 -0.01(-0.28%)
Jul 08, 2020 3.606 3.641 3.460 3.606 304,536 +0.06(+1.56%)
Jul 07, 2020 3.773 3.773 3.510 3.551 516,811 -0.24(-6.39%)
Jul 06, 2020 3.687 3.798 3.616 3.793 560,352 +0.21(+5.92%)
Jul 02, 2020 3.672 3.687 3.563 3.581 357,187 -0.06(-1.53%)
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.