Skip to main content

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

Historical Prices

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.