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

Eagle Point Credit Inc (NY: ECC )

10.21 -0.05 (-0.54%)
Streaming Delayed Price Updated: 9:58 AM 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 (%)
Oct 31, 2022 7.575 7.595 7.498 7.588 389,690 +0.07(+0.93%)
Oct 28, 2022 7.568 7.583 7.470 7.519 478,679 +0.02(+0.28%)
Oct 27, 2022 7.470 7.519 7.449 7.498 312,544 +0.10(+1.32%)
Oct 26, 2022 7.316 7.428 7.299 7.400 437,483 +0.13(+1.82%)
Oct 25, 2022 7.254 7.316 7.205 7.268 745,172 +0.05(+0.68%)
Oct 24, 2022 7.114 7.240 7.114 7.219 337,823 +0.08(+1.07%)
Oct 21, 2022 7.198 7.233 7.086 7.142 418,774 -0.09(-1.25%)
Oct 20, 2022 7.205 7.268 7.198 7.233 208,012 +0.03(+0.39%)
Oct 19, 2022 7.219 7.289 7.121 7.205 553,416 -0.03(-0.39%)
Oct 18, 2022 7.219 7.280 7.156 7.233 603,840 +0.01(+0.19%)
Oct 17, 2022 7.309 7.323 7.198 7.219 618,632 -0.05(-0.67%)
Oct 14, 2022 7.289 7.313 7.226 7.268 193,068 -0.02(-0.29%)
Oct 13, 2022 7.282 7.344 7.198 7.289 497,599 -0.13(-1.79%)
Oct 12, 2022 7.309 7.435 7.278 7.421 248,988 +0.08(+1.14%)
Oct 11, 2022 7.323 7.505 7.309 7.337 371,027 -0.12(-1.59%)
Oct 10, 2022 7.623 7.630 7.365 7.456 573,322 -0.31(-3.95%)
Oct 07, 2022 7.854 7.958 7.742 7.763 386,982 -0.12(-1.50%)
Oct 06, 2022 7.794 7.922 7.747 7.881 729,412 +0.14(+1.83%)
Oct 05, 2022 7.753 7.767 7.517 7.740 1,324,612 -0.03(-0.35%)
Oct 04, 2022 7.794 7.813 7.747 7.767 932,023 +0.06(+0.79%)
Oct 03, 2022 7.625 7.760 7.484 7.706 695,911 +0.29(+3.91%)
Sep 30, 2022 7.261 7.465 7.167 7.416 729,047 +0.27(+3.77%)
Sep 29, 2022 7.713 7.713 7.012 7.147 1,306,928 -0.57(-7.34%)
Sep 28, 2022 7.585 7.753 7.531 7.713 445,839 +0.13(+1.78%)
Sep 27, 2022 7.403 7.605 7.364 7.578 627,358 +0.24(+3.21%)
Sep 26, 2022 7.302 7.409 7.281 7.342 624,817 -0.01(-0.09%)
Sep 23, 2022 7.436 7.504 7.214 7.349 1,405,569 -0.18(-2.42%)
Sep 22, 2022 7.726 7.760 7.470 7.531 819,362 -0.20(-2.53%)
Sep 21, 2022 7.720 7.767 7.625 7.726 201,340 +0.05(+0.70%)
Sep 20, 2022 7.605 7.720 7.558 7.672 278,978 +0.02(+0.26%)
Sep 19, 2022 7.585 7.706 7.559 7.652 369,543 +0.09(+1.16%)
Sep 16, 2022 7.686 7.720 7.538 7.565 547,530 -0.18(-2.26%)
Sep 15, 2022 7.726 7.795 7.679 7.740 1,017,718 +0.00(+0.00%)
Sep 14, 2022 7.726 7.807 7.686 7.740 324,632 +0.00(+0.00%)
Sep 13, 2022 7.827 7.868 7.733 7.740 378,235 -0.16(-2.05%)
Sep 12, 2022 7.915 7.983 7.854 7.902 293,278 -0.05(-0.59%)
Sep 09, 2022 7.929 7.962 7.827 7.949 435,508 +0.01(+0.08%)
Sep 08, 2022 7.842 7.955 7.822 7.942 487,073 +0.12(+1.53%)
Sep 07, 2022 7.756 7.829 7.716 7.822 457,054 +0.07(+0.86%)
Sep 06, 2022 7.596 7.762 7.576 7.756 1,116,632 +0.29(+3.93%)
Sep 02, 2022 7.596 7.633 7.462 7.462 645,429 -0.11(-1.41%)
Sep 01, 2022 7.596 7.622 7.469 7.569 447,719 -0.09(-1.22%)
Aug 31, 2022 7.716 7.716 7.562 7.662 393,349 -0.01(-0.17%)
Aug 30, 2022 7.729 7.735 7.629 7.676 312,575 +0.01(+0.17%)
Aug 29, 2022 7.662 7.689 7.596 7.662 386,916 -0.01(-0.17%)
Aug 26, 2022 7.756 7.762 7.565 7.676 490,391 -0.03(-0.35%)
Aug 25, 2022 7.709 7.709 7.662 7.702 490,184 +0.00(+0.00%)
Aug 24, 2022 7.835 7.835 7.662 7.702 442,442 -0.10(-1.28%)
Aug 23, 2022 7.849 7.849 7.796 7.802 299,467 +0.01(+0.17%)
Aug 22, 2022 7.862 7.895 7.776 7.789 744,624 -0.04(-0.51%)
Aug 19, 2022 7.842 7.852 7.762 7.829 303,385 -0.06(-0.76%)
Aug 18, 2022 7.909 7.915 7.862 7.889 271,139 -0.01(-0.17%)
Aug 17, 2022 7.962 7.982 7.882 7.902 366,477 -0.09(-1.08%)
Aug 16, 2022 7.835 8.055 7.796 7.989 806,401 +0.25(+3.18%)
Aug 15, 2022 7.542 7.742 7.509 7.742 572,268 +0.23(+3.11%)
Aug 12, 2022 7.482 7.516 7.422 7.509 458,375 +0.06(+0.81%)
Aug 11, 2022 7.456 7.496 7.429 7.449 629,461 -0.01(-0.09%)
Aug 10, 2022 7.496 7.516 7.376 7.456 614,295 +0.01(+0.18%)
Aug 09, 2022 7.475 7.495 7.390 7.442 563,403 +0.01(+0.18%)
Aug 08, 2022 7.528 7.535 7.416 7.429 488,452 -0.03(-0.35%)
Aug 05, 2022 7.567 7.567 7.370 7.456 689,880 -0.12(-1.56%)
Aug 04, 2022 7.633 7.633 7.495 7.574 482,449 -0.02(-0.26%)
Aug 03, 2022 7.594 7.620 7.561 7.594 1,101,757 +0.02(+0.26%)
Aug 02, 2022 7.613 7.627 7.449 7.574 713,081 -0.10(-1.29%)
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.