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

Eagle Point Credit Inc (NY: ECC )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 03, 2023 8.712 8.883 8.701 8.844 460,105 +0.16(+1.79%)
Mar 31, 2023 8.720 8.720 8.580 8.689 476,330 -0.01(-0.09%)
Mar 30, 2023 8.681 8.696 8.626 8.696 214,305 +0.02(+0.27%)
Mar 29, 2023 8.634 8.674 8.604 8.673 239,482 +0.08(+0.91%)
Mar 28, 2023 8.580 8.595 8.502 8.595 204,129 +0.05(+0.55%)
Mar 27, 2023 8.533 8.587 8.447 8.549 207,991 +0.09(+1.01%)
Mar 24, 2023 8.401 8.463 8.284 8.463 276,337 +0.07(+0.83%)
Mar 23, 2023 8.409 8.463 8.284 8.393 570,152 -0.02(-0.19%)
Mar 22, 2023 8.175 8.424 8.175 8.409 395,598 +0.23(+2.85%)
Mar 21, 2023 8.144 8.222 8.101 8.175 267,663 +0.10(+1.25%)
Mar 20, 2023 7.911 8.195 7.911 8.074 486,379 +0.17(+2.17%)
Mar 17, 2023 8.074 8.113 7.864 7.903 389,732 -0.11(-1.36%)
Mar 16, 2023 7.965 8.167 7.934 8.012 510,870 -0.06(-0.77%)
Mar 15, 2023 8.191 8.212 7.838 8.074 755,132 -0.23(-2.81%)
Mar 14, 2023 8.144 8.377 8.138 8.307 427,703 +0.24(+2.99%)
Mar 13, 2023 8.214 8.296 8.035 8.066 940,027 -0.34(-4.07%)
Mar 10, 2023 8.603 8.712 8.183 8.409 845,348 -0.25(-2.88%)
Mar 09, 2023 8.773 8.942 8.642 8.657 929,819 -0.15(-1.74%)
Mar 08, 2023 8.673 8.865 8.655 8.811 675,209 +0.22(+2.50%)
Mar 07, 2023 8.911 8.911 8.412 8.596 1,238,648 -0.31(-3.53%)
Mar 06, 2023 8.988 8.988 8.727 8.911 634,864 -0.08(-0.85%)
Mar 03, 2023 8.934 9.019 8.873 8.988 619,429 +0.17(+1.92%)
Mar 02, 2023 8.727 8.834 8.642 8.819 343,708 +0.08(+0.88%)
Mar 01, 2023 8.673 8.793 8.657 8.742 614,314 +0.07(+0.80%)
Feb 28, 2023 8.634 8.688 8.588 8.673 441,083 +0.12(+1.35%)
Feb 27, 2023 8.642 8.696 8.496 8.558 670,533 -0.08(-0.98%)
Feb 24, 2023 8.519 8.642 8.485 8.642 370,489 +0.08(+0.90%)
Feb 23, 2023 8.488 8.604 8.450 8.565 824,655 +0.08(+0.90%)
Feb 22, 2023 8.366 8.488 8.312 8.488 696,841 +0.18(+2.22%)
Feb 21, 2023 8.373 8.381 8.281 8.304 388,522 -0.08(-0.92%)
Feb 17, 2023 8.342 8.404 8.290 8.381 240,933 +0.05(+0.55%)
Feb 16, 2023 8.358 8.435 8.304 8.335 407,168 -0.05(-0.55%)
Feb 15, 2023 8.304 8.396 8.274 8.381 333,958 +0.04(+0.46%)
Feb 14, 2023 8.373 8.389 8.273 8.342 422,592 +0.01(+0.09%)
Feb 13, 2023 8.335 8.370 8.285 8.335 400,096 +0.00(+0.00%)
Feb 10, 2023 8.450 8.450 8.266 8.335 399,211 -0.08(-0.91%)
Feb 09, 2023 8.358 8.446 8.320 8.412 385,972 +0.00(+0.00%)
Feb 08, 2023 8.496 8.496 8.273 8.412 517,572 -0.07(-0.82%)
Feb 07, 2023 8.481 8.496 8.354 8.481 485,901 +0.00(+0.00%)
Feb 06, 2023 8.435 8.504 8.413 8.481 810,177 +0.09(+1.09%)
Feb 03, 2023 8.329 8.496 8.306 8.390 608,395 +0.05(+0.64%)
Feb 02, 2023 8.230 8.378 8.212 8.337 904,206 +0.17(+2.04%)
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.