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 (%)
Aug 31, 2022 7.716 7.716 7.562 7.662 393,349 -0.01(-0.17%)
Aug 30, 2022 7.729 7.735 7.629 7.676 312,575 +0.01(+0.17%)
Aug 29, 2022 7.662 7.689 7.596 7.662 386,916 -0.01(-0.17%)
Aug 26, 2022 7.756 7.762 7.565 7.676 490,391 -0.03(-0.35%)
Aug 25, 2022 7.709 7.709 7.662 7.702 490,184 +0.00(+0.00%)
Aug 24, 2022 7.835 7.835 7.662 7.702 442,442 -0.10(-1.28%)
Aug 23, 2022 7.849 7.849 7.796 7.802 299,467 +0.01(+0.17%)
Aug 22, 2022 7.862 7.895 7.776 7.789 744,624 -0.04(-0.51%)
Aug 19, 2022 7.842 7.852 7.762 7.829 303,385 -0.06(-0.76%)
Aug 18, 2022 7.909 7.915 7.862 7.889 271,139 -0.01(-0.17%)
Aug 17, 2022 7.962 7.982 7.882 7.902 366,477 -0.09(-1.08%)
Aug 16, 2022 7.835 8.055 7.796 7.989 806,401 +0.25(+3.18%)
Aug 15, 2022 7.542 7.742 7.509 7.742 572,268 +0.23(+3.11%)
Aug 12, 2022 7.482 7.516 7.422 7.509 458,375 +0.06(+0.81%)
Aug 11, 2022 7.456 7.496 7.429 7.449 629,461 -0.01(-0.09%)
Aug 10, 2022 7.496 7.516 7.376 7.456 614,295 +0.01(+0.18%)
Aug 09, 2022 7.475 7.495 7.390 7.442 563,403 +0.01(+0.18%)
Aug 08, 2022 7.528 7.535 7.416 7.429 488,452 -0.03(-0.35%)
Aug 05, 2022 7.567 7.567 7.370 7.456 689,880 -0.12(-1.56%)
Aug 04, 2022 7.633 7.633 7.495 7.574 482,449 -0.02(-0.26%)
Aug 03, 2022 7.594 7.620 7.561 7.594 1,101,757 +0.02(+0.26%)
Aug 02, 2022 7.613 7.627 7.449 7.574 713,081 -0.10(-1.29%)
Aug 01, 2022 7.719 7.719 7.646 7.673 848,049 -0.03(-0.34%)
Jul 29, 2022 7.666 7.738 7.620 7.699 839,059 +0.05(+0.69%)
Jul 28, 2022 7.581 7.686 7.535 7.646 502,913 +0.07(+0.87%)
Jul 27, 2022 7.613 7.627 7.541 7.581 414,111 +0.00(+0.00%)
Jul 26, 2022 7.633 7.633 7.541 7.581 532,138 -0.05(-0.69%)
Jul 25, 2022 7.633 7.653 7.567 7.633 510,962 -0.03(-0.43%)
Jul 22, 2022 7.692 7.758 7.640 7.666 378,821 -0.05(-0.60%)
Jul 21, 2022 7.778 7.778 7.683 7.712 504,755 +0.00(+0.00%)
Jul 20, 2022 7.765 7.783 7.698 7.712 529,208 +0.01(+0.17%)
Jul 19, 2022 7.752 7.771 7.640 7.699 734,689 -0.03(-0.43%)
Jul 18, 2022 7.877 7.929 7.706 7.732 857,966 -0.13(-1.67%)
Jul 15, 2022 7.916 7.942 7.831 7.864 239,996 +0.03(+0.34%)
Jul 14, 2022 7.817 7.877 7.725 7.837 115,525 -0.01(-0.08%)
Jul 13, 2022 7.824 7.962 7.817 7.844 181,461 +0.01(+0.17%)
Jul 12, 2022 7.929 8.127 7.831 7.831 267,064 -0.13(-1.65%)
Jul 11, 2022 7.995 8.146 7.910 7.962 241,251 -0.05(-0.58%)
Jul 08, 2022 7.975 8.028 7.837 8.008 295,497 +0.06(+0.75%)
Jul 07, 2022 7.871 8.112 7.871 7.949 814,015 +0.08(+0.99%)
Jul 06, 2022 7.734 7.904 7.695 7.871 472,887 +0.18(+2.28%)
Jul 05, 2022 7.741 7.754 7.650 7.695 302,085 -0.02(-0.25%)
Jul 01, 2022 7.734 7.780 7.669 7.715 327,612 +0.05(+0.68%)
Jun 30, 2022 7.546 7.734 7.487 7.663 296,559 +0.09(+1.20%)
Jun 29, 2022 7.663 7.669 7.559 7.572 181,727 -0.09(-1.19%)
Jun 28, 2022 7.806 7.865 7.637 7.663 374,086 -0.14(-1.83%)
Jun 27, 2022 7.760 7.891 7.689 7.806 230,857 +0.12(+1.52%)
Jun 24, 2022 7.630 7.767 7.627 7.689 320,421 +0.08(+1.03%)
Jun 23, 2022 7.565 7.617 7.481 7.611 206,685 +0.13(+1.74%)
Jun 22, 2022 7.377 7.526 7.299 7.481 282,507 +0.04(+0.52%)
Jun 21, 2022 7.507 7.643 7.403 7.442 697,611 -0.07(-0.87%)
Jun 17, 2022 7.409 7.598 7.403 7.507 260,863 +0.08(+1.14%)
Jun 16, 2022 7.578 7.578 7.403 7.422 686,725 -0.29(-3.79%)
Jun 15, 2022 7.689 7.799 7.611 7.715 404,284 +0.11(+1.45%)
Jun 14, 2022 7.643 7.793 7.585 7.604 413,018 +0.03(+0.34%)
Jun 13, 2022 7.806 7.865 7.526 7.578 833,093 -0.42(-5.21%)
Jun 10, 2022 8.001 8.053 7.832 7.995 338,857 -0.01(-0.16%)
Jun 09, 2022 8.333 8.333 8.001 8.008 488,901 -0.33(-3.90%)
Jun 08, 2022 8.436 8.436 8.307 8.333 297,472 -0.09(-1.07%)
Jun 07, 2022 8.326 8.474 8.223 8.423 478,879 +0.08(+0.93%)
Jun 06, 2022 8.269 8.349 8.178 8.346 589,931 +0.18(+2.21%)
Jun 03, 2022 8.140 8.185 8.140 8.166 370,955 -0.01(-0.08%)
Jun 02, 2022 8.159 8.191 8.114 8.172 623,429 +0.01(+0.16%)
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.