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

Eagle Point Credit Inc (NY: ECC )

10.19 -0.08 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 29, 2021 5.919 5.951 5.864 5.875 140,164 -0.04(-0.74%)
Jan 28, 2021 5.820 5.946 5.820 5.919 171,626 +0.10(+1.69%)
Jan 27, 2021 5.880 5.930 5.820 5.820 289,994 -0.13(-2.20%)
Jan 26, 2021 6.159 6.165 5.798 5.951 488,456 -0.20(-3.20%)
Jan 25, 2021 6.066 6.165 5.995 6.148 349,349 -0.03(-0.44%)
Jan 22, 2021 6.055 6.175 6.012 6.175 234,217 +0.11(+1.80%)
Jan 21, 2021 6.099 6.225 6.017 6.066 187,059 -0.06(-0.98%)
Jan 20, 2021 6.072 6.225 6.055 6.126 121,901 +0.08(+1.26%)
Jan 19, 2021 6.050 6.066 5.930 6.050 220,920 +0.00(+0.00%)
Jan 15, 2021 5.858 6.072 5.858 6.050 219,578 +0.18(+3.07%)
Jan 14, 2021 5.771 5.875 5.771 5.869 169,562 +0.06(+1.03%)
Jan 13, 2021 5.727 5.842 5.723 5.809 140,239 +0.03(+0.57%)
Jan 12, 2021 5.771 5.793 5.705 5.777 192,105 -0.02(-0.38%)
Jan 11, 2021 5.793 5.842 5.755 5.798 208,526 -0.02(-0.28%)
Jan 08, 2021 5.733 5.860 5.706 5.815 224,732 +0.04(+0.66%)
Jan 07, 2021 5.685 5.777 5.647 5.777 197,381 +0.14(+2.50%)
Jan 06, 2021 5.549 5.695 5.527 5.636 195,679 +0.15(+2.67%)
Jan 05, 2021 5.468 5.609 5.468 5.489 347,039 -0.02(-0.30%)
Jan 04, 2021 5.468 5.560 5.459 5.506 185,844 +0.03(+0.59%)
Dec 31, 2020 5.473 5.473 5.473 267,098 -0.01(-0.20%)
Dec 30, 2020 5.554 5.554 5.424 5.484 267,098 -0.04(-0.69%)
Dec 29, 2020 5.695 5.695 5.489 5.522 352,404 -0.15(-2.58%)
Dec 28, 2020 5.527 5.695 5.505 5.668 201,206 +0.15(+2.65%)
Dec 24, 2020 5.533 5.533 5.478 5.522 83,329 -0.04(-0.78%)
Dec 23, 2020 5.511 5.571 5.441 5.565 190,165 +0.05(+0.88%)
Dec 22, 2020 5.506 5.516 5.408 5.516 185,270 +0.04(+0.69%)
Dec 21, 2020 5.386 5.478 5.234 5.478 473,653 -0.02(-0.30%)
Dec 18, 2020 5.544 5.544 5.397 5.495 272,665 -0.02(-0.30%)
Dec 17, 2020 5.582 5.582 5.484 5.511 176,530 -0.07(-1.17%)
Dec 16, 2020 5.511 5.582 5.451 5.576 139,277 +0.10(+1.78%)
Dec 15, 2020 5.511 5.527 5.403 5.478 244,418 +0.03(+0.50%)
Dec 14, 2020 5.695 5.723 5.424 5.451 315,776 -0.21(-3.64%)
Dec 11, 2020 5.620 5.657 5.403 5.657 380,146 +0.04(+0.68%)
Dec 10, 2020 5.343 5.685 5.327 5.620 490,011 +0.31(+5.82%)
Dec 09, 2020 5.380 5.413 5.262 5.310 281,886 +0.00(+0.00%)
Dec 08, 2020 5.187 5.337 5.170 5.310 383,113 +0.16(+3.03%)
Dec 07, 2020 5.219 5.219 5.057 5.154 211,982 -0.05(-1.03%)
Dec 04, 2020 5.111 5.213 5.058 5.208 409,088 +0.10(+1.89%)
Dec 03, 2020 5.057 5.111 5.041 5.111 402,393 +0.08(+1.60%)
Dec 02, 2020 4.944 5.052 4.944 5.031 385,983 +0.06(+1.30%)
Dec 01, 2020 4.875 4.982 4.837 4.966 295,130 +0.08(+1.65%)
Nov 30, 2020 4.950 4.966 4.826 4.885 255,684 -0.04(-0.77%)
Nov 27, 2020 4.826 4.923 4.815 4.923 142,558 +0.09(+1.89%)
Nov 25, 2020 4.826 4.842 4.815 4.831 385,669 +0.00(+0.00%)
Nov 24, 2020 4.815 4.848 4.788 4.831 586,365 +0.04(+0.79%)
Nov 23, 2020 4.762 4.828 4.752 4.794 393,012 +0.03(+0.68%)
Nov 20, 2020 4.783 4.831 4.482 4.762 683,424 +0.01(+0.23%)
Nov 19, 2020 4.643 4.778 4.643 4.751 150,161 +0.13(+2.79%)
Nov 18, 2020 4.638 4.675 4.557 4.622 232,697 +0.09(+1.90%)
Nov 17, 2020 4.557 4.579 4.482 4.536 200,202 -0.01(-0.24%)
Nov 16, 2020 4.493 4.643 4.493 4.546 223,502 +0.09(+2.05%)
Nov 13, 2020 4.584 4.674 4.423 4.455 389,758 -0.13(-2.82%)
Nov 12, 2020 4.659 4.815 4.562 4.584 194,520 -0.10(-2.18%)
Nov 11, 2020 4.686 4.735 4.659 4.686 188,191 +0.03(+0.58%)
Nov 10, 2020 4.649 4.686 4.460 4.659 304,096 -0.01(-0.23%)
Nov 09, 2020 4.766 4.873 4.638 4.670 484,138 +0.06(+1.39%)
Nov 06, 2020 4.595 4.627 4.558 4.606 197,519 +0.02(+0.35%)
Nov 05, 2020 4.531 4.638 4.494 4.590 483,884 +0.15(+3.36%)
Nov 04, 2020 4.462 4.584 4.345 4.441 121,989 -0.02(-0.36%)
Nov 03, 2020 4.531 4.638 4.441 4.457 323,881 -0.01(-0.12%)
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.