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

Eagle Point Credit Inc (NY: ECC )

10.21 -0.06 (-0.62%)
Streaming Delayed Price Updated: 12:15 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 (%)
Jun 30, 2022 7.537 7.725 7.478 7.654 296,909 +0.09(+1.20%)
Jun 29, 2022 7.654 7.660 7.550 7.563 181,941 -0.09(-1.19%)
Jun 28, 2022 7.797 7.855 7.628 7.654 374,527 -0.14(-1.83%)
Jun 27, 2022 7.751 7.881 7.680 7.797 231,129 +0.12(+1.52%)
Jun 24, 2022 7.621 7.758 7.618 7.680 320,799 +0.08(+1.03%)
Jun 23, 2022 7.556 7.608 7.472 7.602 206,928 +0.13(+1.74%)
Jun 22, 2022 7.368 7.517 7.290 7.472 282,840 +0.04(+0.52%)
Jun 21, 2022 7.498 7.634 7.394 7.433 698,434 -0.06(-0.87%)
Jun 17, 2022 7.400 7.589 7.394 7.498 261,171 +0.08(+1.14%)
Jun 16, 2022 7.569 7.569 7.394 7.413 687,536 -0.29(-3.79%)
Jun 15, 2022 7.680 7.790 7.602 7.706 404,761 +0.11(+1.45%)
Jun 14, 2022 7.634 7.784 7.576 7.595 413,505 +0.03(+0.34%)
Jun 13, 2022 7.797 7.855 7.517 7.569 834,076 -0.42(-5.21%)
Jun 10, 2022 7.992 8.043 7.823 7.985 339,257 -0.01(-0.16%)
Jun 09, 2022 8.323 8.323 7.992 7.998 489,478 -0.32(-3.90%)
Jun 08, 2022 8.426 8.426 8.297 8.323 297,823 -0.09(-1.07%)
Jun 07, 2022 8.317 8.464 8.214 8.413 479,444 +0.08(+0.93%)
Jun 06, 2022 8.259 8.339 8.169 8.336 590,627 +0.18(+2.21%)
Jun 03, 2022 8.130 8.175 8.130 8.156 371,393 -0.01(-0.08%)
Jun 02, 2022 8.150 8.182 8.105 8.162 624,165 +0.01(+0.16%)
Jun 01, 2022 8.162 8.194 8.143 8.150 450,988 -0.01(-0.08%)
May 31, 2022 8.201 8.239 8.150 8.156 402,470 +0.03(+0.32%)
May 27, 2022 8.156 8.175 8.066 8.130 348,943 -0.02(-0.24%)
May 26, 2022 8.156 8.259 8.124 8.150 328,159 -0.01(-0.16%)
May 25, 2022 8.027 8.162 8.002 8.162 225,176 +0.16(+2.01%)
May 24, 2022 7.854 8.015 7.846 8.002 241,405 +0.04(+0.57%)
May 23, 2022 8.002 8.008 7.841 7.957 255,146 +0.11(+1.39%)
May 20, 2022 7.970 7.995 7.790 7.847 239,675 -0.06(-0.81%)
May 19, 2022 7.732 7.950 7.732 7.912 296,121 +0.14(+1.82%)
May 18, 2022 7.970 8.020 7.745 7.770 391,345 -0.24(-2.97%)
May 17, 2022 7.995 8.124 7.899 8.008 413,963 +0.19(+2.47%)
May 16, 2022 7.603 8.008 7.603 7.815 597,033 +0.28(+3.67%)
May 13, 2022 7.378 7.635 7.378 7.539 500,332 +0.21(+2.80%)
May 12, 2022 7.770 7.777 7.070 7.333 2,090,159 -0.48(-6.17%)
May 11, 2022 7.905 8.034 7.809 7.815 426,040 -0.10(-1.22%)
May 10, 2022 8.207 8.220 7.841 7.912 782,701 -0.22(-2.69%)
May 09, 2022 8.302 8.302 8.105 8.130 607,266 -0.17(-1.99%)
May 06, 2022 8.276 8.384 8.232 8.296 425,948 +0.03(+0.38%)
May 05, 2022 8.308 8.315 8.248 8.264 371,267 -0.06(-0.76%)
May 04, 2022 8.334 8.352 8.308 8.327 644,470 -0.01(-0.08%)
May 03, 2022 8.359 8.372 8.327 8.334 414,182 +0.00(+0.00%)
May 02, 2022 8.315 8.352 8.270 8.334 745,099 +0.03(+0.31%)
Apr 29, 2022 8.219 8.327 8.207 8.308 248,537 +0.10(+1.24%)
Apr 28, 2022 8.327 8.335 8.143 8.207 498,795 -0.11(-1.38%)
Apr 27, 2022 8.219 8.340 8.200 8.321 274,045 +0.10(+1.16%)
Apr 26, 2022 8.232 8.296 8.181 8.226 286,947 -0.01(-0.08%)
Apr 25, 2022 8.283 8.289 8.143 8.232 338,505 -0.05(-0.61%)
Apr 22, 2022 8.264 8.308 8.238 8.283 333,779 +0.03(+0.31%)
Apr 21, 2022 8.359 8.359 8.251 8.257 221,259 -0.08(-0.99%)
Apr 20, 2022 8.308 8.365 8.308 8.340 322,879 +0.02(+0.23%)
Apr 19, 2022 8.321 8.391 8.302 8.321 523,121 -0.01(-0.08%)
Apr 18, 2022 8.264 8.340 8.257 8.327 457,763 +0.08(+0.92%)
Apr 14, 2022 8.168 8.257 8.162 8.251 441,745 +0.08(+1.01%)
Apr 13, 2022 8.219 8.257 8.130 8.168 627,914 -0.05(-0.62%)
Apr 12, 2022 8.162 8.264 8.137 8.219 456,936 +0.17(+2.05%)
Apr 11, 2022 8.289 8.294 8.009 8.054 677,292 -0.22(-2.69%)
Apr 08, 2022 8.257 8.308 8.219 8.276 408,815 +0.02(+0.23%)
Apr 07, 2022 8.276 8.333 8.151 8.257 530,867 -0.02(-0.23%)
Apr 06, 2022 8.339 8.352 8.069 8.276 1,347,101 -0.06(-0.75%)
Apr 05, 2022 8.383 8.396 8.333 8.339 945,666 -0.03(-0.30%)
Apr 04, 2022 8.301 8.396 8.301 8.364 731,338 +0.07(+0.83%)
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.