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 (%)
Dec 31, 2021 8.609 8.609 8.572 8.591 351,148 +0.00(+0.00%)
Dec 30, 2021 8.634 8.634 8.572 8.591 319,545 -0.01(-0.14%)
Dec 29, 2021 8.621 8.621 8.578 8.603 465,293 +0.01(+0.11%)
Dec 28, 2021 8.603 8.634 8.566 8.594 432,342 -0.00(-0.04%)
Dec 27, 2021 8.603 8.646 8.560 8.597 838,714 +0.00(+0.00%)
Dec 23, 2021 8.548 8.621 8.548 8.597 617,328 +0.05(+0.57%)
Dec 22, 2021 8.468 8.591 8.370 8.548 475,905 +0.18(+2.13%)
Dec 21, 2021 8.672 8.710 8.370 8.370 1,074,260 -0.18(-2.08%)
Dec 20, 2021 8.405 8.577 8.405 8.547 774,730 +0.15(+1.83%)
Dec 17, 2021 8.399 8.441 8.305 8.393 481,624 +0.02(+0.21%)
Dec 16, 2021 8.506 8.604 8.334 8.376 395,445 -0.08(-0.91%)
Dec 15, 2021 8.731 8.792 8.322 8.453 846,862 -0.27(-3.05%)
Dec 14, 2021 8.885 8.885 8.689 8.719 413,922 -0.21(-2.39%)
Dec 13, 2021 9.121 9.135 8.914 8.932 316,094 -0.16(-1.76%)
Dec 10, 2021 8.968 9.115 8.956 9.092 325,720 -0.01(-0.07%)
Dec 09, 2021 9.104 9.127 9.068 9.098 380,878 +0.01(+0.06%)
Dec 08, 2021 9.004 9.104 9.004 9.092 283,297 +0.09(+0.98%)
Dec 07, 2021 8.910 9.045 8.904 9.004 320,041 +0.12(+1.32%)
Dec 06, 2021 8.880 8.922 8.822 8.886 388,020 +0.04(+0.47%)
Dec 03, 2021 8.898 8.927 8.798 8.845 468,294 -0.05(-0.59%)
Dec 02, 2021 8.810 8.932 8.798 8.898 344,302 +0.12(+1.34%)
Dec 01, 2021 8.886 8.904 8.781 8.781 424,012 -0.03(-0.33%)
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%)
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.