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 (%)
Jun 30, 2023 8.283 8.291 8.242 8.251 497,696 +0.02(+0.20%)
Jun 29, 2023 8.462 8.470 8.234 8.234 846,633 -0.21(-2.50%)
Jun 28, 2023 8.413 8.458 8.389 8.445 403,282 +0.06(+0.68%)
Jun 27, 2023 8.340 8.405 8.312 8.389 458,481 +0.09(+1.08%)
Jun 26, 2023 8.291 8.340 8.275 8.299 336,898 +0.02(+0.29%)
Jun 23, 2023 8.275 8.283 8.242 8.275 506,110 +0.00(+0.00%)
Jun 22, 2023 8.283 8.307 8.251 8.275 316,288 -0.01(-0.10%)
Jun 21, 2023 8.315 8.315 8.251 8.283 345,058 -0.04(-0.49%)
Jun 20, 2023 8.315 8.356 8.259 8.324 454,486 -0.03(-0.39%)
Jun 16, 2023 8.380 8.393 8.324 8.356 350,979 -0.02(-0.19%)
Jun 15, 2023 8.380 8.393 8.328 8.372 262,085 +0.02(+0.19%)
Jun 14, 2023 8.445 8.454 8.324 8.356 353,206 -0.10(-1.15%)
Jun 13, 2023 8.640 8.640 8.429 8.454 703,177 -0.20(-2.35%)
Jun 12, 2023 8.616 8.673 8.535 8.657 416,180 +0.00(+0.00%)
Jun 09, 2023 8.770 8.770 8.575 8.657 524,818 -0.04(-0.47%)
Jun 08, 2023 8.729 8.761 8.625 8.697 721,612 +0.02(+0.28%)
Jun 07, 2023 8.513 8.721 8.497 8.673 700,507 +0.23(+2.75%)
Jun 06, 2023 8.177 8.457 8.161 8.441 822,905 +0.30(+3.74%)
Jun 05, 2023 8.193 8.225 8.129 8.137 1,122,477 -0.03(-0.39%)
Jun 02, 2023 8.201 8.241 8.161 8.169 635,456 +0.03(+0.39%)
Jun 01, 2023 8.145 8.161 8.121 8.137 585,042 +0.04(+0.49%)
May 31, 2023 8.241 8.241 8.097 8.097 767,928 -0.10(-1.27%)
May 30, 2023 8.249 8.289 8.169 8.201 638,757 -0.01(-0.10%)
May 26, 2023 8.241 8.257 8.153 8.209 500,507 +0.00(+0.00%)
May 25, 2023 8.369 8.377 8.177 8.209 533,977 -0.16(-1.91%)
May 24, 2023 8.545 8.557 8.361 8.369 454,413 -0.20(-2.33%)
May 23, 2023 8.657 8.705 8.529 8.569 482,065 -0.06(-0.65%)
May 22, 2023 8.689 8.737 8.609 8.625 796,718 -0.05(-0.55%)
May 19, 2023 8.825 8.833 8.673 8.673 496,499 -0.10(-1.19%)
May 18, 2023 8.849 8.857 8.755 8.777 483,832 -0.07(-0.81%)
May 17, 2023 8.905 8.913 8.849 8.849 434,490 -0.03(-0.36%)
May 16, 2023 9.033 9.053 8.849 8.881 851,546 -0.16(-1.77%)
May 15, 2023 9.081 9.137 9.017 9.041 539,795 -0.03(-0.35%)
May 12, 2023 9.065 9.129 8.977 9.073 260,551 +0.07(+0.80%)
May 11, 2023 9.041 9.097 8.993 9.001 359,502 -0.14(-1.57%)
May 10, 2023 9.201 9.201 9.089 9.145 289,673 +0.02(+0.26%)
May 09, 2023 9.232 9.295 9.098 9.121 548,003 -0.09(-1.03%)
May 08, 2023 9.074 9.303 9.034 9.216 760,505 +0.14(+1.57%)
May 05, 2023 9.058 9.074 9.011 9.074 287,889 +0.09(+1.05%)
May 04, 2023 8.940 9.028 8.908 8.979 252,039 -0.04(-0.44%)
May 03, 2023 9.003 9.066 8.932 9.019 321,552 +0.02(+0.26%)
May 02, 2023 8.956 9.019 8.837 8.995 442,697 +0.11(+1.24%)
May 01, 2023 8.995 9.066 8.884 8.884 380,720 -0.11(-1.23%)
Apr 28, 2023 8.979 9.034 8.940 8.995 312,320 +0.06(+0.71%)
Apr 27, 2023 8.853 8.963 8.813 8.932 265,599 +0.11(+1.25%)
Apr 26, 2023 8.853 8.877 8.798 8.821 204,631 +0.00(+0.00%)
Apr 25, 2023 8.908 8.956 8.813 8.821 374,089 -0.15(-1.67%)
Apr 24, 2023 8.948 9.003 8.929 8.971 153,996 +0.02(+0.18%)
Apr 21, 2023 8.956 8.971 8.861 8.956 190,831 +0.06(+0.71%)
Apr 20, 2023 8.908 8.940 8.869 8.892 153,156 -0.03(-0.35%)
Apr 19, 2023 8.821 8.924 8.782 8.924 281,612 +0.09(+0.98%)
Apr 18, 2023 8.853 8.884 8.798 8.837 243,963 +0.02(+0.27%)
Apr 17, 2023 8.829 8.852 8.766 8.813 270,271 +0.00(+0.00%)
Apr 14, 2023 8.924 8.924 8.758 8.813 344,173 -0.12(-1.33%)
Apr 13, 2023 8.861 8.971 8.837 8.932 257,424 +0.08(+0.89%)
Apr 12, 2023 8.908 8.948 8.766 8.853 455,520 +0.06(+0.63%)
Apr 11, 2023 8.813 8.837 8.745 8.798 254,940 +0.05(+0.54%)
Apr 10, 2023 8.687 8.790 8.664 8.750 260,548 +0.02(+0.18%)
Apr 06, 2023 8.750 8.774 8.679 8.735 316,143 -0.05(-0.54%)
Apr 05, 2023 8.782 8.813 8.704 8.782 469,656 +0.00(+0.00%)
Apr 04, 2023 8.844 8.852 8.727 8.782 420,953 -0.06(-0.70%)
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.