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 -0.08 (-0.78%)
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 30, 2022 7.253 7.456 7.158 7.407 729,907 +0.27(+3.77%)
Sep 29, 2022 7.704 7.704 7.003 7.138 1,308,471 -0.57(-7.34%)
Sep 28, 2022 7.576 7.744 7.522 7.704 446,366 +0.13(+1.78%)
Sep 27, 2022 7.394 7.596 7.355 7.569 628,098 +0.24(+3.21%)
Sep 26, 2022 7.293 7.401 7.273 7.333 625,554 -0.01(-0.09%)
Sep 23, 2022 7.428 7.495 7.205 7.340 1,407,229 -0.18(-2.42%)
Sep 22, 2022 7.717 7.751 7.461 7.522 820,330 -0.20(-2.53%)
Sep 21, 2022 7.711 7.758 7.616 7.717 201,577 +0.05(+0.70%)
Sep 20, 2022 7.596 7.711 7.549 7.663 279,308 +0.02(+0.26%)
Sep 19, 2022 7.576 7.697 7.550 7.643 369,979 +0.09(+1.16%)
Sep 16, 2022 7.677 7.711 7.529 7.556 548,176 -0.18(-2.26%)
Sep 15, 2022 7.717 7.786 7.670 7.731 1,018,920 +0.00(+0.00%)
Sep 14, 2022 7.717 7.798 7.677 7.731 325,015 +0.00(+0.00%)
Sep 13, 2022 7.818 7.859 7.724 7.731 378,681 -0.16(-2.05%)
Sep 12, 2022 7.906 7.973 7.845 7.892 293,624 -0.05(-0.59%)
Sep 09, 2022 7.919 7.953 7.818 7.939 436,023 +0.01(+0.08%)
Sep 08, 2022 7.833 7.946 7.813 7.933 487,648 +0.12(+1.53%)
Sep 07, 2022 7.746 7.820 7.706 7.813 457,594 +0.07(+0.86%)
Sep 06, 2022 7.587 7.753 7.567 7.746 1,117,950 +0.29(+3.93%)
Sep 02, 2022 7.587 7.624 7.454 7.454 646,191 -0.11(-1.41%)
Sep 01, 2022 7.587 7.613 7.460 7.560 448,247 -0.09(-1.22%)
Aug 31, 2022 7.706 7.706 7.553 7.653 393,813 -0.01(-0.17%)
Aug 30, 2022 7.720 7.726 7.620 7.667 312,944 +0.01(+0.17%)
Aug 29, 2022 7.653 7.680 7.587 7.653 387,373 -0.01(-0.17%)
Aug 26, 2022 7.746 7.753 7.556 7.667 490,970 -0.03(-0.35%)
Aug 25, 2022 7.700 7.700 7.653 7.693 490,763 +0.00(+0.00%)
Aug 24, 2022 7.826 7.826 7.653 7.693 442,964 -0.10(-1.28%)
Aug 23, 2022 7.840 7.840 7.786 7.793 299,820 +0.01(+0.17%)
Aug 22, 2022 7.853 7.886 7.766 7.780 745,503 -0.04(-0.51%)
Aug 19, 2022 7.833 7.843 7.753 7.820 303,743 -0.06(-0.76%)
Aug 18, 2022 7.899 7.906 7.853 7.880 271,459 -0.01(-0.17%)
Aug 17, 2022 7.953 7.973 7.873 7.893 366,910 -0.09(-1.08%)
Aug 16, 2022 7.826 8.046 7.787 7.979 807,353 +0.25(+3.18%)
Aug 15, 2022 7.533 7.733 7.500 7.733 572,943 +0.23(+3.11%)
Aug 12, 2022 7.474 7.507 7.414 7.500 458,916 +0.06(+0.80%)
Aug 11, 2022 7.447 7.487 7.420 7.440 630,204 -0.01(-0.09%)
Aug 10, 2022 7.487 7.507 7.367 7.447 615,020 +0.01(+0.18%)
Aug 09, 2022 7.466 7.486 7.381 7.434 564,069 +0.01(+0.18%)
Aug 08, 2022 7.519 7.526 7.407 7.420 489,028 -0.03(-0.35%)
Aug 05, 2022 7.558 7.558 7.361 7.447 690,694 -0.12(-1.56%)
Aug 04, 2022 7.624 7.624 7.486 7.565 483,018 -0.02(-0.26%)
Aug 03, 2022 7.585 7.611 7.552 7.585 1,103,058 +0.02(+0.26%)
Aug 02, 2022 7.604 7.618 7.440 7.565 713,922 -0.10(-1.29%)
Aug 01, 2022 7.710 7.710 7.637 7.664 849,050 -0.03(-0.34%)
Jul 29, 2022 7.657 7.729 7.611 7.690 840,049 +0.05(+0.69%)
Jul 28, 2022 7.572 7.677 7.526 7.637 503,506 +0.07(+0.87%)
Jul 27, 2022 7.604 7.618 7.532 7.572 414,600 +0.00(+0.00%)
Jul 26, 2022 7.624 7.624 7.532 7.572 532,766 -0.05(-0.69%)
Jul 25, 2022 7.624 7.644 7.558 7.624 511,566 -0.03(-0.43%)
Jul 22, 2022 7.683 7.749 7.631 7.657 379,268 -0.05(-0.60%)
Jul 21, 2022 7.769 7.769 7.674 7.703 505,351 +0.00(+0.00%)
Jul 20, 2022 7.756 7.774 7.689 7.703 529,832 +0.01(+0.17%)
Jul 19, 2022 7.743 7.762 7.631 7.690 735,556 -0.03(-0.43%)
Jul 18, 2022 7.867 7.920 7.697 7.723 858,979 -0.13(-1.67%)
Jul 15, 2022 7.907 7.933 7.821 7.854 240,279 +0.03(+0.34%)
Jul 14, 2022 7.808 7.867 7.716 7.828 115,661 -0.01(-0.08%)
Jul 13, 2022 7.815 7.953 7.808 7.835 181,675 +0.01(+0.17%)
Jul 12, 2022 7.920 8.117 7.821 7.821 267,379 -0.13(-1.65%)
Jul 11, 2022 7.986 8.137 7.900 7.953 241,536 -0.05(-0.58%)
Jul 08, 2022 7.966 8.019 7.828 7.999 295,846 +0.06(+0.74%)
Jul 07, 2022 7.862 8.102 7.862 7.940 814,976 +0.08(+0.99%)
Jul 06, 2022 7.725 7.894 7.686 7.862 473,445 +0.18(+2.28%)
Jul 05, 2022 7.732 7.745 7.641 7.686 302,442 -0.02(-0.25%)
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.