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

Eagle Point Credit Inc (NY: ECC )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2024 9.828 9.838 9.780 9.799 711,475 -0.02(-0.20%)
Mar 27, 2024 9.770 9.818 9.751 9.818 641,597 +0.08(+0.80%)
Mar 26, 2024 9.712 9.780 9.707 9.741 900,160 +0.04(+0.40%)
Mar 25, 2024 9.702 9.717 9.683 9.702 695,574 +0.01(+0.10%)
Mar 22, 2024 9.712 9.722 9.683 9.692 965,345 +0.00(+0.00%)
Mar 21, 2024 9.731 9.751 9.673 9.692 848,676 +0.00(+0.00%)
Mar 20, 2024 9.712 9.741 9.683 9.692 639,093 +0.00(+0.00%)
Mar 19, 2024 9.712 9.741 9.673 9.692 632,858 -0.01(-0.10%)
Mar 18, 2024 9.857 9.857 9.683 9.702 842,900 -0.12(-1.18%)
Mar 15, 2024 9.925 9.925 9.799 9.818 472,536 -0.01(-0.10%)
Mar 14, 2024 9.944 9.950 9.760 9.828 601,689 -0.12(-1.17%)
Mar 13, 2024 9.867 10.00 9.848 9.944 740,218 +0.08(+0.79%)
Mar 12, 2024 9.770 9.867 9.723 9.867 925,035 +0.11(+1.09%)
Mar 11, 2024 9.731 9.760 9.702 9.760 370,985 +0.01(+0.10%)
Mar 08, 2024 9.789 9.789 9.731 9.751 554,610 -0.03(-0.30%)
Mar 07, 2024 9.731 9.789 9.692 9.780 728,186 +0.26(+2.75%)
Mar 06, 2024 9.527 9.527 9.480 9.518 1,317,673 +0.05(+0.50%)
Mar 05, 2024 9.480 9.480 9.434 9.471 1,235,784 +0.00(+0.00%)
Mar 04, 2024 9.527 9.535 9.462 9.471 739,124 -0.04(-0.39%)
Mar 01, 2024 9.490 9.509 9.443 9.509 695,048 +0.05(+0.50%)
Feb 29, 2024 9.480 9.490 9.434 9.462 664,738 +0.02(+0.20%)
Feb 28, 2024 9.434 9.443 9.424 9.443 312,936 +0.01(+0.10%)
Feb 27, 2024 9.452 9.471 9.424 9.434 477,336 -0.01(-0.10%)
Feb 26, 2024 9.471 9.471 9.424 9.443 504,547 +0.00(+0.00%)
Feb 23, 2024 9.443 9.495 9.415 9.443 456,651 -0.04(-0.40%)
Feb 22, 2024 9.387 9.499 9.358 9.480 797,123 +0.14(+1.51%)
Feb 21, 2024 9.349 9.358 9.312 9.340 446,730 +0.02(+0.20%)
Feb 20, 2024 9.358 9.364 9.302 9.321 476,779 -0.03(-0.30%)
Feb 16, 2024 9.358 9.358 9.330 9.349 412,871 -0.01(-0.10%)
Feb 15, 2024 9.405 9.443 9.340 9.358 660,021 -0.03(-0.30%)
Feb 14, 2024 9.312 9.392 9.302 9.387 495,094 +0.09(+1.01%)
Feb 13, 2024 9.293 9.330 9.218 9.293 584,475 -0.04(-0.40%)
Feb 12, 2024 9.330 9.368 9.293 9.330 468,536 +0.00(+0.00%)
Feb 09, 2024 9.349 9.354 9.255 9.330 511,808 -0.03(-0.30%)
Feb 08, 2024 9.321 9.367 9.199 9.358 1,050,763 +0.04(+0.40%)
Feb 07, 2024 9.339 9.339 9.312 9.321 732,340 +0.01(+0.10%)
Feb 06, 2024 9.339 9.339 9.284 9.312 870,178 +0.02(+0.20%)
Feb 05, 2024 9.330 9.362 9.284 9.293 1,785,796 -0.02(-0.20%)
Feb 02, 2024 9.321 9.349 9.293 9.312 936,403 -0.01(-0.10%)
Feb 01, 2024 9.312 9.395 9.293 9.321 1,262,521 +0.03(+0.30%)
Jan 31, 2024 9.349 9.358 9.284 9.293 645,148 -0.05(-0.49%)
Jan 30, 2024 9.330 9.353 9.302 9.339 552,733 +0.02(+0.20%)
Jan 29, 2024 9.293 9.349 9.275 9.321 740,678 +0.04(+0.40%)
Jan 26, 2024 9.349 9.367 9.265 9.284 461,170 -0.06(-0.59%)
Jan 25, 2024 9.395 9.402 9.293 9.339 578,142 -0.02(-0.20%)
Jan 24, 2024 9.358 9.423 9.330 9.358 592,675 +0.03(+0.30%)
Jan 23, 2024 9.275 9.349 9.238 9.330 582,067 +0.06(+0.60%)
Jan 22, 2024 9.145 9.275 9.132 9.275 399,907 +0.16(+1.72%)
Jan 19, 2024 9.081 9.192 9.081 9.118 615,106 +0.04(+0.41%)
Jan 18, 2024 9.145 9.145 9.058 9.081 423,513 -0.03(-0.30%)
Jan 17, 2024 9.219 9.219 9.064 9.108 560,570 -0.14(-1.50%)
Jan 16, 2024 9.192 9.302 9.118 9.247 878,082 +0.12(+1.32%)
Jan 12, 2024 9.016 9.173 9.016 9.127 514,869 +0.09(+1.02%)
Jan 11, 2024 9.035 9.071 8.905 9.035 592,927 -0.02(-0.20%)
Jan 10, 2024 9.099 9.192 8.993 9.053 913,549 -0.05(-0.51%)
Jan 09, 2024 9.045 9.236 9.017 9.099 1,220,508 +0.05(+0.50%)
Jan 08, 2024 8.890 9.072 8.878 9.054 1,082,410 +0.18(+2.05%)
Jan 05, 2024 8.854 8.872 8.781 8.872 1,183,797 +0.05(+0.51%)
Jan 04, 2024 8.817 8.854 8.781 8.826 1,065,331 +0.03(+0.31%)
Jan 03, 2024 8.781 8.817 8.699 8.799 892,628 +0.02(+0.21%)
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.