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 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2022 7.141 7.342 7.049 7.294 741,268 +0.27(+3.77%)
Sep 29, 2022 7.586 7.586 6.896 7.029 1,328,837 -0.56(-7.34%)
Sep 28, 2022 7.460 7.625 7.407 7.586 453,313 +0.13(+1.78%)
Sep 27, 2022 7.281 7.480 7.242 7.453 637,874 +0.23(+3.21%)
Sep 26, 2022 7.181 7.287 7.161 7.221 635,291 -0.01(-0.09%)
Sep 23, 2022 7.314 7.380 7.095 7.228 1,429,131 -0.18(-2.42%)
Sep 22, 2022 7.599 7.632 7.347 7.407 833,097 -0.19(-2.53%)
Sep 21, 2022 7.592 7.639 7.500 7.599 204,715 +0.05(+0.70%)
Sep 20, 2022 7.480 7.592 7.433 7.546 283,655 +0.02(+0.26%)
Sep 19, 2022 7.460 7.579 7.434 7.526 375,738 +0.09(+1.16%)
Sep 16, 2022 7.559 7.592 7.413 7.440 556,708 -0.17(-2.26%)
Sep 15, 2022 7.599 7.666 7.553 7.612 1,034,778 +0.00(+0.00%)
Sep 14, 2022 7.599 7.679 7.559 7.612 330,074 +0.00(+0.00%)
Sep 13, 2022 7.698 7.738 7.606 7.612 384,575 -0.16(-2.05%)
Sep 12, 2022 7.785 7.851 7.725 7.771 298,194 -0.05(-0.59%)
Sep 09, 2022 7.798 7.831 7.698 7.818 442,809 +0.01(+0.08%)
Sep 08, 2022 7.713 7.824 7.693 7.811 495,238 +0.12(+1.53%)
Sep 07, 2022 7.628 7.700 7.588 7.693 464,716 +0.07(+0.86%)
Sep 06, 2022 7.470 7.634 7.451 7.628 1,135,350 +0.29(+3.93%)
Sep 02, 2022 7.470 7.507 7.339 7.339 656,248 -0.10(-1.41%)
Sep 01, 2022 7.470 7.497 7.346 7.444 455,224 -0.09(-1.22%)
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%)
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.