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

Eagle Point Credit Inc (NY: ECC )

10.36 +0.10 (+0.94%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 21, 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 (%)
May 08, 2023 9.085 9.314 9.045 9.227 759,609 +0.14(+1.57%)
May 05, 2023 9.069 9.085 9.021 9.085 287,550 +0.09(+1.05%)
May 04, 2023 8.950 9.039 8.919 8.990 251,742 -0.04(-0.44%)
May 03, 2023 9.013 9.077 8.942 9.029 321,173 +0.02(+0.26%)
May 02, 2023 8.966 9.029 8.848 9.006 442,175 +0.11(+1.24%)
May 01, 2023 9.006 9.077 8.895 8.895 380,271 -0.11(-1.23%)
Apr 28, 2023 8.990 9.045 8.950 9.006 311,952 +0.06(+0.71%)
Apr 27, 2023 8.863 8.974 8.824 8.942 265,285 +0.11(+1.25%)
Apr 26, 2023 8.863 8.887 8.808 8.832 204,390 +0.00(+0.00%)
Apr 25, 2023 8.919 8.966 8.824 8.832 373,648 -0.15(-1.67%)
Apr 24, 2023 8.958 9.013 8.940 8.982 153,814 +0.02(+0.18%)
Apr 21, 2023 8.966 8.982 8.871 8.966 190,606 +0.06(+0.71%)
Apr 20, 2023 8.919 8.950 8.879 8.903 152,975 -0.03(-0.35%)
Apr 19, 2023 8.832 8.934 8.792 8.934 281,280 +0.09(+0.98%)
Apr 18, 2023 8.863 8.895 8.808 8.848 243,676 +0.02(+0.27%)
Apr 17, 2023 8.840 8.863 8.776 8.824 269,953 +0.00(+0.00%)
Apr 14, 2023 8.934 8.934 8.769 8.824 343,768 -0.12(-1.33%)
Apr 13, 2023 8.871 8.982 8.848 8.942 257,121 +0.08(+0.89%)
Apr 12, 2023 8.919 8.958 8.776 8.863 454,983 +0.06(+0.63%)
Apr 11, 2023 8.824 8.848 8.755 8.808 254,639 +0.05(+0.54%)
Apr 10, 2023 8.697 8.800 8.674 8.761 260,241 +0.02(+0.18%)
Apr 06, 2023 8.761 8.784 8.690 8.745 315,770 -0.05(-0.54%)
Apr 05, 2023 8.792 8.823 8.714 8.792 469,102 +0.00(+0.00%)
Apr 04, 2023 8.855 8.862 8.738 8.792 420,456 -0.06(-0.70%)
Apr 03, 2023 8.722 8.894 8.711 8.855 459,563 +0.16(+1.79%)
Mar 31, 2023 8.730 8.730 8.590 8.699 475,768 -0.01(-0.09%)
Mar 30, 2023 8.691 8.707 8.637 8.707 214,052 +0.02(+0.27%)
Mar 29, 2023 8.644 8.684 8.614 8.683 239,199 +0.08(+0.91%)
Mar 28, 2023 8.590 8.605 8.512 8.605 203,888 +0.05(+0.55%)
Mar 27, 2023 8.543 8.598 8.457 8.559 207,746 +0.09(+1.01%)
Mar 24, 2023 8.411 8.473 8.294 8.473 276,011 +0.07(+0.83%)
Mar 23, 2023 8.418 8.473 8.294 8.403 569,480 -0.02(-0.19%)
Mar 22, 2023 8.185 8.434 8.185 8.418 395,132 +0.23(+2.85%)
Mar 21, 2023 8.154 8.232 8.111 8.185 267,348 +0.10(+1.25%)
Mar 20, 2023 7.920 8.204 7.920 8.084 485,806 +0.17(+2.17%)
Mar 17, 2023 8.084 8.123 7.873 7.912 389,272 -0.11(-1.36%)
Mar 16, 2023 7.975 8.177 7.943 8.021 510,267 -0.06(-0.77%)
Mar 15, 2023 8.200 8.221 7.847 8.084 754,241 -0.23(-2.81%)
Mar 14, 2023 8.154 8.387 8.147 8.317 427,199 +0.24(+2.99%)
Mar 13, 2023 8.224 8.306 8.045 8.076 938,919 -0.34(-4.07%)
Mar 10, 2023 8.613 8.722 8.193 8.418 844,352 -0.25(-2.88%)
Mar 09, 2023 8.783 8.952 8.660 8.668 928,723 -0.15(-1.74%)
Mar 08, 2023 8.683 8.875 8.666 8.822 674,413 +0.22(+2.50%)
Mar 07, 2023 8.921 8.921 8.422 8.606 1,237,188 -0.32(-3.53%)
Mar 06, 2023 8.998 8.998 8.737 8.921 634,115 -0.08(-0.85%)
Mar 03, 2023 8.945 9.029 8.883 8.998 618,698 +0.17(+1.92%)
Mar 02, 2023 8.737 8.845 8.652 8.829 343,302 +0.08(+0.88%)
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.