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

Eagle Point Credit Inc (NY: ECC )

9.760 -0.010 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 28, 2024 9.773 9.773 9.715 9.734 1,721,212 -0.01(-0.10%)
Jun 27, 2024 9.763 9.773 9.734 9.744 1,156,585 -0.02(-0.20%)
Jun 26, 2024 9.782 9.782 9.744 9.763 713,481 +0.00(+0.00%)
Jun 25, 2024 9.763 9.773 9.753 9.763 482,040 +0.00(+0.00%)
Jun 24, 2024 9.744 9.782 9.744 9.763 664,900 +0.01(+0.10%)
Jun 21, 2024 9.782 9.802 9.744 9.753 563,985 -0.03(-0.30%)
Jun 20, 2024 9.782 9.802 9.773 9.782 625,653 +0.00(+0.00%)
Jun 18, 2024 9.792 9.792 9.763 9.782 660,680 +0.00(+0.00%)
Jun 17, 2024 9.802 9.812 9.773 9.782 541,087 -0.01(-0.10%)
Jun 14, 2024 9.802 9.812 9.782 9.792 925,323 -0.02(-0.20%)
Jun 13, 2024 9.889 9.889 9.802 9.812 1,110,077 -0.08(-0.78%)
Jun 12, 2024 9.899 9.928 9.850 9.889 1,040,455 -0.01(-0.10%)
Jun 11, 2024 9.918 9.937 9.860 9.899 828,185 -0.05(-0.49%)
Jun 10, 2024 9.928 9.976 9.889 9.947 1,198,468 -0.01(-0.10%)
Jun 07, 2024 9.909 10.00 9.890 9.957 1,651,130 +0.04(+0.38%)
Jun 06, 2024 9.842 9.919 9.823 9.919 1,487,503 +0.11(+1.17%)
Jun 05, 2024 9.823 9.823 9.785 9.804 1,045,249 +0.01(+0.10%)
Jun 04, 2024 9.823 9.823 9.761 9.795 1,123,416 +0.00(+0.00%)
Jun 03, 2024 9.757 9.795 9.747 9.795 1,001,384 +0.08(+0.79%)
May 31, 2024 9.757 9.757 9.699 9.718 900,643 +0.02(+0.20%)
May 30, 2024 9.690 9.709 9.652 9.699 707,677 +0.02(+0.20%)
May 29, 2024 9.757 9.757 9.633 9.680 1,175,218 -0.07(-0.68%)
May 28, 2024 9.795 9.795 9.728 9.747 633,099 +0.03(+0.29%)
May 24, 2024 9.776 9.776 9.709 9.718 494,795 +0.00(+0.00%)
May 23, 2024 9.804 9.833 9.709 9.718 714,116 -0.08(-0.78%)
May 22, 2024 9.852 9.861 9.785 9.795 665,824 -0.05(-0.48%)
May 21, 2024 9.776 9.900 9.766 9.842 1,038,625 +0.06(+0.58%)
May 20, 2024 9.766 9.795 9.757 9.785 688,578 +0.05(+0.49%)
May 17, 2024 9.747 9.757 9.728 9.737 527,377 +0.01(+0.10%)
May 16, 2024 9.747 9.747 9.699 9.728 804,093 +0.00(+0.00%)
May 15, 2024 9.690 9.776 9.661 9.728 779,148 +0.07(+0.69%)
May 14, 2024 9.680 9.680 9.652 9.661 631,295 -0.02(-0.20%)
May 13, 2024 9.661 9.690 9.642 9.680 488,714 +0.03(+0.30%)
May 10, 2024 9.690 9.704 9.604 9.652 865,320 -0.05(-0.49%)
May 09, 2024 9.652 9.699 9.596 9.699 1,128,565 +0.04(+0.39%)
May 08, 2024 9.652 9.690 9.605 9.662 803,857 +0.04(+0.39%)
May 07, 2024 9.624 9.671 9.605 9.624 961,759 +0.00(+0.00%)
May 06, 2024 9.521 9.643 9.512 9.624 1,446,217 +0.13(+1.38%)
May 03, 2024 9.483 9.493 9.465 9.493 1,199,404 +0.05(+0.50%)
May 02, 2024 9.455 9.455 9.436 9.446 539,175 +0.03(+0.30%)
May 01, 2024 9.436 9.436 9.408 9.418 646,602 -0.02(-0.20%)
Apr 30, 2024 9.446 9.446 9.427 9.436 469,105 +0.01(+0.10%)
Apr 29, 2024 9.436 9.446 9.399 9.427 553,762 +0.02(+0.20%)
Apr 26, 2024 9.418 9.427 9.399 9.408 443,824 +0.03(+0.30%)
Apr 25, 2024 9.408 9.408 9.361 9.380 520,384 -0.04(-0.40%)
Apr 24, 2024 9.427 9.427 9.380 9.418 402,181 +0.01(+0.10%)
Apr 23, 2024 9.371 9.413 9.371 9.408 597,112 +0.04(+0.40%)
Apr 22, 2024 9.352 9.371 9.352 9.371 544,951 +0.02(+0.20%)
Apr 19, 2024 9.371 9.380 9.343 9.352 509,026 +0.01(+0.10%)
Apr 18, 2024 9.343 9.352 9.333 9.343 525,223 -0.01(-0.10%)
Apr 17, 2024 9.324 9.352 9.314 9.352 460,711 +0.04(+0.40%)
Apr 16, 2024 9.352 9.361 9.263 9.314 736,618 -0.02(-0.20%)
Apr 15, 2024 9.446 9.453 9.296 9.333 890,523 -0.06(-0.60%)
Apr 12, 2024 9.483 9.493 9.380 9.389 711,003 -0.09(-0.99%)
Apr 11, 2024 9.483 9.493 9.408 9.483 718,097 +0.00(+0.00%)
Apr 10, 2024 9.493 9.521 9.455 9.483 1,034,324 -0.04(-0.39%)
Apr 09, 2024 9.521 9.549 9.493 9.521 939,760 -0.02(-0.20%)
Apr 08, 2024 9.475 9.540 9.466 9.540 1,236,751 +0.07(+0.78%)
Apr 05, 2024 9.429 9.466 9.373 9.466 985,070 +0.06(+0.69%)
Apr 04, 2024 9.429 9.447 9.392 9.401 811,727 -0.04(-0.39%)
Apr 03, 2024 9.401 9.438 9.355 9.438 1,402,156 +0.06(+0.59%)
Apr 02, 2024 9.383 9.401 9.346 9.383 679,106 +0.00(+0.00%)
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.