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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2020 4.174 4.273 4.165 4.270 157,192 +0.11(+2.70%)
Oct 29, 2020 4.056 4.174 4.019 4.158 116,961 +0.17(+4.14%)
Oct 28, 2020 4.254 4.265 3.971 3.992 563,534 -0.30(-6.97%)
Oct 27, 2020 4.334 4.377 4.270 4.291 95,386 -0.04(-0.99%)
Oct 26, 2020 4.457 4.494 4.334 4.334 109,112 -0.15(-3.33%)
Oct 23, 2020 4.409 4.515 4.409 4.483 77,752 +0.07(+1.69%)
Oct 22, 2020 4.387 4.457 4.380 4.409 72,160 -0.01(-0.24%)
Oct 21, 2020 4.302 4.494 4.302 4.419 203,836 +0.09(+1.97%)
Oct 20, 2020 4.499 4.537 4.254 4.334 521,894 -0.21(-4.69%)
Oct 19, 2020 4.606 4.622 4.547 4.547 129,407 -0.07(-1.62%)
Oct 16, 2020 4.676 4.697 4.617 4.622 139,580 -0.09(-1.81%)
Oct 15, 2020 4.590 4.713 4.590 4.708 189,576 +0.09(+1.97%)
Oct 14, 2020 4.830 4.884 4.553 4.617 310,290 -0.24(-4.94%)
Oct 13, 2020 4.910 4.921 4.777 4.857 88,177 -0.02(-0.44%)
Oct 12, 2020 5.033 5.049 4.820 4.878 401,255 -0.19(-3.69%)
Oct 09, 2020 4.910 5.089 4.868 5.065 373,776 +0.20(+4.17%)
Oct 08, 2020 4.762 4.868 4.762 4.862 256,018 +0.09(+1.88%)
Oct 07, 2020 4.825 4.825 4.730 4.772 137,032 +0.03(+0.67%)
Oct 06, 2020 4.741 4.809 4.693 4.741 221,961 +0.05(+1.13%)
Oct 05, 2020 4.524 4.730 4.524 4.688 327,347 +0.15(+3.26%)
Oct 02, 2020 4.529 4.573 4.444 4.540 160,084 -0.07(-1.49%)
Oct 01, 2020 4.550 4.656 4.539 4.608 292,395 +0.05(+1.04%)
Sep 30, 2020 4.471 4.566 4.460 4.561 187,669 +0.11(+2.44%)
Sep 29, 2020 4.402 4.487 4.402 4.452 77,851 +0.01(+0.18%)
Sep 28, 2020 4.323 4.492 4.286 4.444 146,493 +0.17(+4.09%)
Sep 25, 2020 4.243 4.317 4.233 4.270 102,439 +0.04(+0.88%)
Sep 24, 2020 4.259 4.333 4.222 4.233 249,949 -0.12(-2.68%)
Sep 23, 2020 4.391 4.540 4.323 4.349 231,361 -0.04(-0.96%)
Sep 22, 2020 4.439 4.455 4.376 4.391 111,288 -0.04(-0.84%)
Sep 21, 2020 4.354 4.449 4.328 4.429 164,739 -0.02(-0.48%)
Sep 18, 2020 4.455 4.492 4.444 4.450 231,527 -0.02(-0.36%)
Sep 17, 2020 4.529 4.539 4.450 4.466 116,285 -0.08(-1.86%)
Sep 16, 2020 4.540 4.598 4.529 4.550 162,203 +0.01(+0.23%)
Sep 15, 2020 4.391 4.550 4.391 4.540 209,470 +0.13(+3.00%)
Sep 14, 2020 4.381 4.471 4.370 4.407 208,760 -0.03(-0.60%)
Sep 11, 2020 4.391 4.434 4.328 4.434 219,620 +0.01(+0.12%)
Sep 10, 2020 4.339 4.450 4.307 4.429 254,279 +0.05(+1.21%)
Sep 09, 2020 4.344 4.428 4.292 4.376 405,972 +0.07(+1.58%)
Sep 08, 2020 4.171 4.344 4.114 4.308 581,991 +0.06(+1.48%)
Sep 04, 2020 4.308 4.334 4.140 4.245 312,770 -0.08(-1.94%)
Sep 03, 2020 4.271 4.328 4.145 4.328 382,740 +0.03(+0.61%)
Sep 02, 2020 4.218 4.302 4.173 4.302 280,419 +0.04(+0.98%)
Sep 01, 2020 4.150 4.292 4.145 4.260 288,558 +0.05(+1.12%)
Aug 31, 2020 4.061 4.213 4.014 4.213 622,489 +0.13(+3.21%)
Aug 28, 2020 3.988 4.119 3.972 4.082 201,707 +0.19(+4.84%)
Aug 27, 2020 4.098 4.140 3.731 3.894 410,290 -0.20(-4.99%)
Aug 26, 2020 4.082 4.187 4.066 4.098 146,017 +0.01(+0.13%)
Aug 25, 2020 4.072 4.124 4.035 4.093 190,795 +0.04(+1.04%)
Aug 24, 2020 4.135 4.245 4.032 4.051 592,208 -0.10(-2.52%)
Aug 21, 2020 4.129 4.182 4.072 4.156 232,049 +0.01(+0.25%)
Aug 20, 2020 4.108 4.166 4.077 4.145 212,180 -0.02(-0.38%)
Aug 19, 2020 4.119 4.166 4.051 4.161 196,066 +0.05(+1.15%)
Aug 18, 2020 4.176 4.187 4.045 4.114 289,040 +0.02(+0.38%)
Aug 17, 2020 4.093 4.187 4.061 4.098 341,700 -0.02(-0.38%)
Aug 14, 2020 4.171 4.184 4.093 4.114 200,562 -0.05(-1.26%)
Aug 13, 2020 4.218 4.218 4.108 4.166 187,080 -0.03(-0.75%)
Aug 12, 2020 4.140 4.276 4.108 4.197 464,549 +0.12(+2.96%)
Aug 11, 2020 4.156 4.156 4.072 4.077 218,303 -0.04(-1.02%)
Aug 10, 2020 4.036 4.202 4.036 4.119 448,774 +0.05(+1.28%)
Aug 07, 2020 4.067 4.077 4.041 4.067 124,723 +0.00(+0.00%)
Aug 06, 2020 4.057 4.072 4.057 4.067 105,188 +0.02(+0.38%)
Aug 05, 2020 4.057 4.077 4.025 4.051 289,762 +0.01(+0.13%)
Aug 04, 2020 3.942 4.077 3.942 4.046 311,928 +0.05(+1.30%)
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.