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 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2021 7.972 7.974 7.892 7.944 196,577 +0.01(+0.07%)
Aug 30, 2021 8.018 8.036 7.927 7.938 214,894 -0.02(-0.29%)
Aug 27, 2021 7.990 7.990 7.875 7.961 182,268 +0.04(+0.51%)
Aug 26, 2021 7.990 8.001 7.869 7.921 188,471 -0.03(-0.43%)
Aug 25, 2021 7.886 7.990 7.800 7.955 218,008 +0.11(+1.39%)
Aug 24, 2021 7.840 7.881 7.742 7.846 329,321 +0.01(+0.15%)
Aug 23, 2021 8.007 8.053 7.823 7.835 359,660 -0.15(-1.87%)
Aug 20, 2021 7.932 8.173 7.875 7.984 270,694 +0.09(+1.16%)
Aug 19, 2021 7.984 8.024 7.863 7.892 292,242 -0.10(-1.29%)
Aug 18, 2021 8.024 8.087 7.978 7.995 151,378 +0.00(+0.00%)
Aug 17, 2021 8.190 8.190 7.972 7.995 335,570 -0.11(-1.41%)
Aug 16, 2021 8.219 8.225 8.030 8.110 235,548 -0.09(-1.05%)
Aug 13, 2021 8.276 8.276 8.127 8.196 483,989 -0.06(-0.76%)
Aug 12, 2021 8.087 8.259 8.076 8.259 483,255 +0.23(+2.86%)
Aug 11, 2021 8.001 8.053 7.944 8.030 611,569 +0.28(+3.63%)
Aug 10, 2021 7.686 7.766 7.686 7.749 152,374 +0.05(+0.67%)
Aug 09, 2021 7.686 7.756 7.677 7.697 303,831 +0.02(+0.30%)
Aug 06, 2021 7.697 7.720 7.640 7.674 129,603 -0.03(-0.37%)
Aug 05, 2021 7.714 7.740 7.600 7.703 240,593 +0.02(+0.22%)
Aug 04, 2021 7.686 7.686 7.657 7.686 240,185 +0.00(+0.00%)
Aug 03, 2021 7.538 7.697 7.521 7.686 398,847 +0.19(+2.51%)
Aug 02, 2021 7.560 7.691 7.498 7.498 433,223 -0.07(-0.98%)
Jul 30, 2021 7.566 7.572 7.526 7.572 172,291 +0.01(+0.08%)
Jul 29, 2021 7.481 7.578 7.469 7.566 132,803 +0.08(+1.06%)
Jul 28, 2021 7.412 7.486 7.401 7.486 104,250 +0.07(+0.92%)
Jul 27, 2021 7.538 7.543 7.395 7.418 166,015 -0.11(-1.51%)
Jul 26, 2021 7.543 7.595 7.498 7.532 134,722 +0.02(+0.23%)
Jul 23, 2021 7.560 7.583 7.486 7.515 158,276 -0.04(-0.53%)
Jul 22, 2021 7.560 7.589 7.495 7.555 102,736 +0.05(+0.68%)
Jul 21, 2021 7.356 7.528 7.299 7.504 138,366 +0.15(+2.01%)
Jul 20, 2021 7.270 7.389 7.270 7.356 156,597 +0.11(+1.49%)
Jul 19, 2021 7.401 7.424 7.156 7.247 385,360 -0.20(-2.75%)
Jul 16, 2021 7.475 7.534 7.407 7.452 147,064 +0.02(+0.31%)
Jul 15, 2021 7.458 7.475 7.401 7.430 190,473 -0.02(-0.23%)
Jul 14, 2021 7.469 7.498 7.430 7.447 112,107 -0.01(-0.08%)
Jul 13, 2021 7.543 7.583 7.444 7.452 373,392 -0.14(-1.87%)
Jul 12, 2021 7.509 7.622 7.483 7.595 239,781 +0.13(+1.74%)
Jul 09, 2021 7.543 7.588 7.412 7.465 318,180 -0.02(-0.29%)
Jul 08, 2021 7.486 7.509 7.357 7.486 429,693 -0.09(-1.19%)
Jul 07, 2021 7.667 7.684 7.498 7.577 423,324 -0.07(-0.96%)
Jul 06, 2021 7.684 7.684 7.633 7.650 552,297 -0.01(-0.07%)
Jul 02, 2021 7.684 7.690 7.633 7.656 207,388 +0.01(+0.07%)
Jul 01, 2021 7.662 7.701 7.628 7.650 265,190 -0.01(-0.07%)
Jun 30, 2021 7.724 7.724 7.645 7.656 252,360 -0.02(-0.29%)
Jun 29, 2021 7.667 7.712 7.650 7.679 150,604 +0.02(+0.30%)
Jun 28, 2021 7.673 7.684 7.645 7.656 225,393 +0.02(+0.22%)
Jun 25, 2021 7.656 7.684 7.628 7.639 136,095 -0.01(-0.07%)
Jun 24, 2021 7.656 7.667 7.628 7.645 336,374 -0.01(-0.07%)
Jun 23, 2021 7.628 7.667 7.628 7.650 121,203 +0.01(+0.07%)
Jun 22, 2021 7.684 7.684 7.642 7.645 242,690 -0.05(-0.66%)
Jun 21, 2021 7.696 7.712 7.690 7.696 233,856 +0.01(+0.15%)
Jun 18, 2021 7.729 7.746 7.667 7.684 264,188 -0.05(-0.58%)
Jun 17, 2021 7.797 7.825 7.712 7.729 169,883 -0.06(-0.73%)
Jun 16, 2021 7.848 7.882 7.775 7.786 172,722 -0.06(-0.72%)
Jun 15, 2021 7.854 7.882 7.831 7.842 245,107 -0.01(-0.14%)
Jun 14, 2021 7.825 7.910 7.809 7.854 315,075 +0.07(+0.87%)
Jun 11, 2021 7.888 7.927 7.780 7.786 266,148 -0.10(-1.22%)
Jun 10, 2021 8.023 8.051 7.667 7.882 598,368 -0.17(-2.11%)
Jun 09, 2021 8.023 8.074 8.023 8.051 287,177 -0.02(-0.21%)
Jun 08, 2021 8.113 8.113 8.052 8.068 213,024 -0.02(-0.28%)
Jun 07, 2021 8.091 8.113 8.012 8.091 229,101 +0.01(+0.07%)
Jun 04, 2021 8.085 8.091 7.950 8.085 324,805 +0.05(+0.63%)
Jun 03, 2021 7.849 8.102 7.849 8.035 879,103 +0.21(+2.66%)
Jun 02, 2021 7.692 7.894 7.658 7.827 425,391 +0.18(+2.35%)
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.