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, 2021 7.793 7.797 7.730 7.747 213,930 +0.02(+0.22%)
Sep 29, 2021 7.736 7.781 7.667 7.730 182,898 +0.05(+0.67%)
Sep 28, 2021 7.753 7.756 7.633 7.679 411,342 -0.07(-0.88%)
Sep 27, 2021 7.821 7.821 7.736 7.747 419,081 -0.05(-0.66%)
Sep 24, 2021 7.798 7.815 7.764 7.798 172,318 +0.00(+0.00%)
Sep 23, 2021 7.798 7.821 7.770 7.798 186,880 +0.01(+0.15%)
Sep 22, 2021 7.696 7.832 7.696 7.787 210,947 +0.10(+1.33%)
Sep 21, 2021 7.724 7.724 7.645 7.684 166,847 -0.01(-0.07%)
Sep 20, 2021 7.724 7.724 7.565 7.690 413,051 -0.12(-1.53%)
Sep 17, 2021 7.787 7.815 7.690 7.810 136,968 +0.06(+0.73%)
Sep 16, 2021 7.827 7.840 7.707 7.753 184,566 -0.07(-0.94%)
Sep 15, 2021 7.810 7.836 7.736 7.827 239,120 +0.01(+0.07%)
Sep 14, 2021 7.906 7.923 7.804 7.821 162,094 -0.07(-0.94%)
Sep 13, 2021 7.952 7.960 7.827 7.895 519,780 -0.09(-1.07%)
Sep 10, 2021 8.020 8.020 7.929 7.980 330,295 -0.07(-0.92%)
Sep 09, 2021 8.048 8.066 7.969 8.054 594,098 +0.09(+1.07%)
Sep 08, 2021 7.958 8.014 7.912 7.969 1,288,622 +0.07(+0.86%)
Sep 07, 2021 7.850 7.901 7.850 7.901 451,060 +0.06(+0.72%)
Sep 03, 2021 7.828 7.867 7.822 7.845 222,517 -0.01(-0.07%)
Sep 02, 2021 7.856 7.878 7.794 7.850 190,158 +0.00(+0.00%)
Sep 01, 2021 7.828 7.861 7.788 7.850 289,318 +0.03(+0.36%)
Aug 31, 2021 7.850 7.852 7.771 7.822 199,636 +0.01(+0.07%)
Aug 30, 2021 7.895 7.912 7.805 7.816 218,239 -0.02(-0.29%)
Aug 27, 2021 7.867 7.867 7.754 7.839 185,105 +0.04(+0.51%)
Aug 26, 2021 7.867 7.878 7.749 7.799 191,405 -0.03(-0.43%)
Aug 25, 2021 7.766 7.867 7.681 7.833 221,401 +0.11(+1.39%)
Aug 24, 2021 7.720 7.760 7.623 7.726 334,446 +0.01(+0.15%)
Aug 23, 2021 7.884 7.929 7.703 7.715 365,257 -0.15(-1.87%)
Aug 20, 2021 7.811 8.048 7.754 7.862 274,907 +0.09(+1.16%)
Aug 19, 2021 7.862 7.901 7.743 7.771 296,790 -0.10(-1.29%)
Aug 18, 2021 7.901 7.963 7.856 7.873 153,734 +0.00(+0.00%)
Aug 17, 2021 8.065 8.065 7.850 7.873 340,792 -0.11(-1.41%)
Aug 16, 2021 8.093 8.099 7.907 7.986 239,214 -0.08(-1.05%)
Aug 13, 2021 8.150 8.150 8.003 8.070 491,522 -0.06(-0.76%)
Aug 12, 2021 7.963 8.133 7.952 8.133 490,777 +0.23(+2.86%)
Aug 11, 2021 7.878 7.929 7.822 7.907 621,088 +0.28(+3.63%)
Aug 10, 2021 7.568 7.647 7.568 7.630 154,745 +0.05(+0.67%)
Aug 09, 2021 7.568 7.637 7.559 7.579 308,560 +0.02(+0.30%)
Aug 06, 2021 7.579 7.602 7.523 7.557 131,620 -0.03(-0.37%)
Aug 05, 2021 7.596 7.621 7.484 7.585 244,338 +0.02(+0.22%)
Aug 04, 2021 7.568 7.568 7.540 7.568 243,924 +0.00(+0.00%)
Aug 03, 2021 7.422 7.579 7.405 7.568 405,055 +0.19(+2.51%)
Aug 02, 2021 7.445 7.574 7.383 7.383 439,966 -0.07(-0.98%)
Jul 30, 2021 7.450 7.456 7.411 7.456 174,973 +0.01(+0.08%)
Jul 29, 2021 7.366 7.462 7.355 7.450 134,870 +0.08(+1.06%)
Jul 28, 2021 7.299 7.372 7.288 7.372 105,872 +0.07(+0.92%)
Jul 27, 2021 7.422 7.428 7.282 7.304 168,599 -0.11(-1.51%)
Jul 26, 2021 7.428 7.478 7.383 7.417 136,818 +0.02(+0.23%)
Jul 23, 2021 7.445 7.467 7.372 7.400 160,740 -0.04(-0.53%)
Jul 22, 2021 7.445 7.473 7.380 7.439 104,335 +0.05(+0.68%)
Jul 21, 2021 7.243 7.412 7.187 7.389 140,520 +0.15(+2.01%)
Jul 20, 2021 7.159 7.275 7.159 7.243 159,034 +0.11(+1.49%)
Jul 19, 2021 7.288 7.310 7.047 7.136 391,358 -0.20(-2.75%)
Jul 16, 2021 7.361 7.419 7.293 7.338 149,353 +0.02(+0.31%)
Jul 15, 2021 7.344 7.361 7.288 7.316 193,438 -0.02(-0.23%)
Jul 14, 2021 7.355 7.383 7.316 7.332 113,851 -0.01(-0.08%)
Jul 13, 2021 7.428 7.467 7.330 7.338 379,203 -0.14(-1.87%)
Jul 12, 2021 7.394 7.505 7.368 7.478 243,514 +0.13(+1.74%)
Jul 09, 2021 7.428 7.472 7.299 7.350 323,132 -0.02(-0.29%)
Jul 08, 2021 7.372 7.394 7.244 7.372 436,381 -0.09(-1.19%)
Jul 07, 2021 7.550 7.566 7.383 7.461 429,912 -0.07(-0.96%)
Jul 06, 2021 7.566 7.566 7.516 7.533 560,893 -0.01(-0.07%)
Jul 02, 2021 7.566 7.572 7.516 7.539 210,616 +0.01(+0.07%)
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.