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 (%)
Mar 31, 2021 6.661 6.672 6.583 6.639 150,988 +0.06(+0.84%)
Mar 30, 2021 6.605 6.605 6.544 6.583 100,748 -0.02(-0.25%)
Mar 29, 2021 6.611 6.644 6.567 6.600 307,613 -0.02(-0.25%)
Mar 26, 2021 6.650 6.661 6.570 6.616 160,428 +0.02(+0.25%)
Mar 25, 2021 6.567 6.639 6.445 6.600 165,506 +0.00(+0.00%)
Mar 24, 2021 6.616 6.694 6.567 6.600 269,985 +0.01(+0.17%)
Mar 23, 2021 6.589 6.650 6.539 6.589 191,205 +0.00(+0.00%)
Mar 22, 2021 6.400 6.633 6.317 6.589 390,536 +0.15(+2.32%)
Mar 19, 2021 6.495 6.650 6.384 6.439 312,556 +0.02(+0.26%)
Mar 18, 2021 6.389 6.555 6.362 6.422 412,974 +0.06(+0.96%)
Mar 17, 2021 6.350 6.373 6.290 6.362 177,196 +0.02(+0.26%)
Mar 16, 2021 6.312 6.366 6.306 6.345 85,110 +0.01(+0.09%)
Mar 15, 2021 6.345 6.395 6.295 6.339 168,509 -0.02(-0.35%)
Mar 12, 2021 6.395 6.431 6.328 6.362 137,510 -0.02(-0.26%)
Mar 11, 2021 6.378 6.422 6.306 6.378 142,243 +0.00(+0.00%)
Mar 10, 2021 6.356 6.400 6.334 6.378 202,521 +0.09(+1.49%)
Mar 09, 2021 6.257 6.367 6.257 6.285 149,781 +0.07(+1.06%)
Mar 08, 2021 6.329 6.406 6.197 6.219 375,046 -0.05(-0.79%)
Mar 05, 2021 6.373 6.373 6.164 6.268 244,586 -0.05(-0.78%)
Mar 04, 2021 6.290 6.384 6.219 6.318 248,599 +0.04(+0.70%)
Mar 03, 2021 6.285 6.400 6.274 6.274 154,238 -0.03(-0.44%)
Mar 02, 2021 6.285 6.351 6.169 6.301 243,901 +0.05(+0.79%)
Mar 01, 2021 6.125 6.351 6.109 6.252 271,086 +0.15(+2.43%)
Feb 26, 2021 6.329 6.348 5.817 6.103 763,925 -0.17(-2.63%)
Feb 25, 2021 6.400 6.400 6.246 6.268 142,492 -0.15(-2.32%)
Feb 24, 2021 6.274 6.455 6.274 6.417 179,991 +0.12(+1.83%)
Feb 23, 2021 6.340 6.373 6.164 6.301 258,778 -0.04(-0.61%)
Feb 22, 2021 6.417 6.439 6.279 6.340 261,466 -0.04(-0.60%)
Feb 19, 2021 6.329 6.378 6.285 6.378 141,555 +0.05(+0.78%)
Feb 18, 2021 6.384 6.411 6.268 6.329 143,946 -0.06(-0.86%)
Feb 17, 2021 6.329 6.406 6.279 6.384 102,348 +0.05(+0.78%)
Feb 16, 2021 6.351 6.417 6.120 6.334 320,830 -0.02(-0.35%)
Feb 12, 2021 6.274 6.400 6.246 6.356 152,276 +0.07(+1.14%)
Feb 11, 2021 6.296 6.351 6.263 6.285 241,392 -0.02(-0.35%)
Feb 10, 2021 6.290 6.328 6.214 6.307 273,562 +0.04(+0.61%)
Feb 09, 2021 6.203 6.268 6.197 6.268 117,798 +0.03(+0.44%)
Feb 08, 2021 6.252 6.307 6.159 6.241 270,579 +0.02(+0.26%)
Feb 05, 2021 6.252 6.252 6.148 6.225 164,501 -0.03(-0.44%)
Feb 04, 2021 6.296 6.367 6.230 6.252 252,854 +0.03(+0.53%)
Feb 03, 2021 6.203 6.347 6.192 6.219 185,533 +0.05(+0.89%)
Feb 02, 2021 6.083 6.285 6.066 6.165 337,018 +0.15(+2.55%)
Feb 01, 2021 5.842 6.104 5.837 6.012 412,464 +0.14(+2.33%)
Jan 29, 2021 5.919 5.951 5.864 5.875 140,164 -0.04(-0.74%)
Jan 28, 2021 5.820 5.946 5.820 5.919 171,626 +0.10(+1.69%)
Jan 27, 2021 5.880 5.930 5.820 5.820 289,994 -0.13(-2.20%)
Jan 26, 2021 6.159 6.165 5.798 5.951 488,456 -0.20(-3.20%)
Jan 25, 2021 6.066 6.165 5.995 6.148 349,349 -0.03(-0.44%)
Jan 22, 2021 6.055 6.175 6.012 6.175 234,217 +0.11(+1.80%)
Jan 21, 2021 6.099 6.225 6.017 6.066 187,059 -0.06(-0.98%)
Jan 20, 2021 6.072 6.225 6.055 6.126 121,901 +0.08(+1.26%)
Jan 19, 2021 6.050 6.066 5.930 6.050 220,920 +0.00(+0.00%)
Jan 15, 2021 5.858 6.072 5.858 6.050 219,578 +0.18(+3.07%)
Jan 14, 2021 5.771 5.875 5.771 5.869 169,562 +0.06(+1.03%)
Jan 13, 2021 5.727 5.842 5.723 5.809 140,239 +0.03(+0.57%)
Jan 12, 2021 5.771 5.793 5.705 5.777 192,105 -0.02(-0.38%)
Jan 11, 2021 5.793 5.842 5.755 5.798 208,526 -0.02(-0.28%)
Jan 08, 2021 5.733 5.860 5.706 5.815 224,732 +0.04(+0.66%)
Jan 07, 2021 5.685 5.777 5.647 5.777 197,381 +0.14(+2.50%)
Jan 06, 2021 5.549 5.695 5.527 5.636 195,679 +0.15(+2.67%)
Jan 05, 2021 5.468 5.609 5.468 5.489 347,039 -0.02(-0.30%)
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.