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 (%)
Nov 30, 2021 8.904 8.921 8.757 8.810 527,376 -0.09(-0.99%)
Nov 29, 2021 8.957 8.974 8.889 8.898 327,589 +0.03(+0.33%)
Nov 26, 2021 8.810 8.948 8.692 8.869 497,648 -0.09(-0.98%)
Nov 24, 2021 8.974 8.974 8.927 8.957 242,495 +0.00(+0.00%)
Nov 23, 2021 8.980 8.986 8.828 8.957 341,947 +0.02(+0.20%)
Nov 22, 2021 8.963 9.098 8.851 8.939 664,900 +0.06(+0.66%)
Nov 19, 2021 8.839 8.892 8.722 8.880 497,856 +0.06(+0.67%)
Nov 18, 2021 8.927 8.833 8.731 8.822 437,798 -0.11(-1.25%)
Nov 17, 2021 8.810 8.945 8.810 8.933 434,396 +0.15(+1.67%)
Nov 16, 2021 8.692 8.810 8.663 8.786 875,756 +0.22(+2.61%)
Nov 15, 2021 8.463 8.563 8.433 8.563 140,003 +0.14(+1.60%)
Nov 12, 2021 8.452 8.540 8.335 8.428 143,341 -0.01(-0.14%)
Nov 11, 2021 8.610 8.622 8.358 8.440 361,875 -0.14(-1.58%)
Nov 10, 2021 8.593 8.575 119,370 +0.02(+0.21%)
Nov 09, 2021 8.469 8.634 8.460 8.557 385,052 -0.11(-1.22%)
Nov 08, 2021 8.628 8.724 8.587 8.663 511,819 +0.03(+0.41%)
Nov 05, 2021 8.547 8.640 8.512 8.628 226,835 +0.12(+1.44%)
Nov 04, 2021 8.477 8.535 8.418 8.506 304,234 +0.01(+0.07%)
Nov 03, 2021 8.401 8.506 8.378 8.500 336,009 +0.10(+1.25%)
Nov 02, 2021 8.232 8.413 8.232 8.395 573,858 +0.20(+2.49%)
Nov 01, 2021 8.203 8.191 8.185 8.191 468,408 +0.00(+0.00%)
Oct 29, 2021 8.185 8.214 8.185 8.191 224,327 +0.01(+0.07%)
Oct 28, 2021 8.185 8.191 8.174 8.185 480,617 +0.01(+0.07%)
Oct 27, 2021 8.185 8.214 8.174 8.180 193,410 +0.01(+0.16%)
Oct 26, 2021 8.185 8.156 8.167 387,698 -0.01(-0.16%)
Oct 25, 2021 8.197 8.212 8.168 8.180 190,360 -0.01(-0.07%)
Oct 22, 2021 8.185 8.208 8.162 8.185 280,142 +0.00(+0.00%)
Oct 21, 2021 8.139 8.197 8.174 8.185 531,083 +0.01(+0.14%)
Oct 20, 2021 8.156 8.185 8.110 8.174 285,856 -0.01(-0.14%)
Oct 19, 2021 8.191 8.191 8.162 8.185 252,062 +0.01(+0.07%)
Oct 18, 2021 8.203 8.244 8.139 8.180 223,747 -0.01(-0.14%)
Oct 15, 2021 8.185 8.197 8.159 8.191 158,856 +0.03(+0.43%)
Oct 14, 2021 8.185 8.209 8.133 8.156 247,307 -0.01(-0.14%)
Oct 13, 2021 8.180 8.180 8.145 8.168 110,003 -0.01(-0.14%)
Oct 12, 2021 8.180 8.191 8.150 8.180 119,123 -0.01(-0.07%)
Oct 11, 2021 8.162 8.261 8.005 8.185 277,943 -0.03(-0.43%)
Oct 08, 2021 8.127 8.238 8.110 8.220 198,719 +0.05(+0.57%)
Oct 07, 2021 8.087 8.180 8.081 8.174 405,000 +0.09(+1.14%)
Oct 06, 2021 8.081 8.104 8.041 8.081 280,968 -0.02(-0.21%)
Oct 05, 2021 8.018 8.133 7.983 8.099 242,143 +0.12(+1.52%)
Oct 04, 2021 7.977 8.070 7.920 7.977 455,600 +0.06(+0.80%)
Oct 01, 2021 7.879 7.954 7.850 7.914 477,597 +0.05(+0.59%)
Sep 30, 2021 7.914 7.919 7.850 7.868 210,652 +0.02(+0.22%)
Sep 29, 2021 7.856 7.902 7.787 7.850 180,095 +0.05(+0.67%)
Sep 28, 2021 7.873 7.876 7.752 7.798 405,038 -0.07(-0.88%)
Sep 27, 2021 7.943 7.943 7.856 7.868 412,658 -0.05(-0.66%)
Sep 24, 2021 7.920 7.937 7.885 7.920 169,677 +0.00(+0.00%)
Sep 23, 2021 7.920 7.943 7.891 7.920 184,016 +0.01(+0.15%)
Sep 22, 2021 7.816 7.954 7.816 7.908 207,714 +0.10(+1.33%)
Sep 21, 2021 7.844 7.844 7.764 7.804 164,290 -0.01(-0.07%)
Sep 20, 2021 7.844 7.844 7.683 7.810 406,720 -0.12(-1.53%)
Sep 17, 2021 7.908 7.937 7.810 7.931 134,869 +0.06(+0.73%)
Sep 16, 2021 7.948 7.962 7.827 7.873 181,738 -0.08(-0.94%)
Sep 15, 2021 7.931 7.958 7.856 7.948 235,456 +0.01(+0.07%)
Sep 14, 2021 8.029 8.047 7.925 7.943 159,610 -0.08(-0.94%)
Sep 13, 2021 8.076 8.083 7.948 8.018 511,814 -0.09(-1.07%)
Sep 10, 2021 8.145 8.145 8.052 8.104 325,233 -0.08(-0.92%)
Sep 09, 2021 8.174 8.191 8.093 8.180 584,993 +0.09(+1.07%)
Sep 08, 2021 8.081 8.139 8.036 8.093 1,268,873 +0.07(+0.86%)
Sep 07, 2021 7.972 8.024 7.972 8.024 444,147 +0.06(+0.72%)
Sep 03, 2021 7.949 7.990 7.944 7.967 219,107 -0.01(-0.07%)
Sep 02, 2021 7.978 8.001 7.915 7.972 187,244 +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.