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: 7:00 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 (%)
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%)
Nov 02, 2020 4.318 4.499 4.318 4.462 258,759 +0.20(+4.62%)
Oct 30, 2020 4.169 4.268 4.160 4.265 157,377 +0.11(+2.70%)
Oct 29, 2020 4.052 4.169 4.014 4.153 117,099 +0.17(+4.14%)
Oct 28, 2020 4.249 4.260 3.966 3.988 564,199 -0.30(-6.97%)
Oct 27, 2020 4.329 4.372 4.265 4.286 95,499 -0.04(-0.99%)
Oct 26, 2020 4.451 4.489 4.329 4.329 109,241 -0.15(-3.33%)
Oct 23, 2020 4.404 4.510 4.404 4.478 77,844 +0.07(+1.69%)
Oct 22, 2020 4.382 4.451 4.375 4.404 72,245 -0.01(-0.24%)
Oct 21, 2020 4.297 4.489 4.297 4.414 204,077 +0.09(+1.97%)
Oct 20, 2020 4.494 4.531 4.249 4.329 522,510 -0.21(-4.69%)
Oct 19, 2020 4.601 4.617 4.542 4.542 129,559 -0.07(-1.62%)
Oct 16, 2020 4.670 4.691 4.611 4.617 139,745 -0.09(-1.81%)
Oct 15, 2020 4.585 4.707 4.585 4.702 189,800 +0.09(+1.97%)
Oct 14, 2020 4.825 4.878 4.547 4.611 310,656 -0.24(-4.95%)
Oct 13, 2020 4.905 4.915 4.771 4.851 88,281 -0.02(-0.44%)
Oct 12, 2020 5.027 5.043 4.814 4.873 401,729 -0.19(-3.69%)
Oct 09, 2020 4.905 5.083 4.862 5.059 374,217 +0.20(+4.17%)
Oct 08, 2020 4.756 4.862 4.756 4.857 256,320 +0.09(+1.88%)
Oct 07, 2020 4.820 4.820 4.725 4.767 137,193 +0.03(+0.67%)
Oct 06, 2020 4.735 4.804 4.688 4.735 222,223 +0.05(+1.13%)
Oct 05, 2020 4.518 4.725 4.518 4.682 327,733 +0.15(+3.26%)
Oct 02, 2020 4.524 4.567 4.439 4.534 160,273 -0.07(-1.49%)
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.