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%)
Official Closing Price Updated: 7:00 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 (%)
Jan 29, 2021 5.926 5.958 5.871 5.882 139,999 -0.04(-0.74%)
Jan 28, 2021 5.827 5.953 5.827 5.926 171,424 +0.10(+1.69%)
Jan 27, 2021 5.887 5.937 5.827 5.827 289,652 -0.13(-2.20%)
Jan 26, 2021 6.166 6.172 5.805 5.958 487,881 -0.20(-3.20%)
Jan 25, 2021 6.073 6.172 6.002 6.155 348,938 -0.03(-0.44%)
Jan 22, 2021 6.062 6.183 6.019 6.183 233,941 +0.11(+1.80%)
Jan 21, 2021 6.106 6.232 6.024 6.073 186,838 -0.06(-0.98%)
Jan 20, 2021 6.079 6.232 6.062 6.133 121,757 +0.08(+1.26%)
Jan 19, 2021 6.057 6.073 5.937 6.057 220,659 +0.00(+0.00%)
Jan 15, 2021 5.865 6.079 5.865 6.057 219,320 +0.18(+3.07%)
Jan 14, 2021 5.778 5.882 5.778 5.876 169,362 +0.06(+1.03%)
Jan 13, 2021 5.734 5.849 5.730 5.816 140,074 +0.03(+0.57%)
Jan 12, 2021 5.778 5.800 5.712 5.783 191,879 -0.02(-0.38%)
Jan 11, 2021 5.800 5.849 5.761 5.805 208,280 -0.02(-0.28%)
Jan 08, 2021 5.740 5.866 5.713 5.822 224,467 +0.04(+0.66%)
Jan 07, 2021 5.691 5.784 5.653 5.784 197,148 +0.14(+2.50%)
Jan 06, 2021 5.556 5.702 5.534 5.642 195,448 +0.15(+2.67%)
Jan 05, 2021 5.474 5.615 5.474 5.496 346,630 -0.02(-0.30%)
Jan 04, 2021 5.474 5.566 5.466 5.512 185,625 +0.03(+0.59%)
Dec 31, 2020 5.479 5.479 5.479 266,783 -0.01(-0.20%)
Dec 30, 2020 5.561 5.561 5.431 5.490 266,783 -0.04(-0.69%)
Dec 29, 2020 5.702 5.702 5.496 5.528 351,988 -0.15(-2.58%)
Dec 28, 2020 5.534 5.702 5.511 5.675 200,969 +0.15(+2.65%)
Dec 24, 2020 5.539 5.539 5.485 5.528 83,231 -0.04(-0.78%)
Dec 23, 2020 5.518 5.577 5.447 5.572 189,941 +0.05(+0.88%)
Dec 22, 2020 5.512 5.523 5.414 5.523 185,052 +0.04(+0.69%)
Dec 21, 2020 5.393 5.485 5.241 5.485 473,094 -0.02(-0.30%)
Dec 18, 2020 5.550 5.550 5.403 5.501 272,344 -0.02(-0.30%)
Dec 17, 2020 5.588 5.588 5.490 5.518 176,322 -0.07(-1.17%)
Dec 16, 2020 5.518 5.588 5.458 5.583 139,112 +0.10(+1.78%)
Dec 15, 2020 5.518 5.534 5.409 5.485 244,130 +0.03(+0.50%)
Dec 14, 2020 5.702 5.729 5.431 5.458 315,403 -0.21(-3.64%)
Dec 11, 2020 5.626 5.664 5.409 5.664 379,698 +0.04(+0.68%)
Dec 10, 2020 5.349 5.691 5.333 5.626 489,433 +0.31(+5.82%)
Dec 09, 2020 5.387 5.419 5.268 5.317 281,553 +0.00(+0.00%)
Dec 08, 2020 5.193 5.344 5.176 5.317 382,662 +0.16(+3.03%)
Dec 07, 2020 5.225 5.225 5.063 5.160 211,732 -0.05(-1.03%)
Dec 04, 2020 5.117 5.220 5.064 5.214 408,605 +0.10(+1.89%)
Dec 03, 2020 5.063 5.117 5.047 5.117 401,919 +0.08(+1.60%)
Dec 02, 2020 4.950 5.058 4.950 5.036 385,528 +0.06(+1.30%)
Dec 01, 2020 4.880 4.988 4.843 4.972 294,782 +0.08(+1.65%)
Nov 30, 2020 4.956 4.972 4.832 4.891 255,383 -0.04(-0.77%)
Nov 27, 2020 4.832 4.929 4.821 4.929 142,390 +0.09(+1.89%)
Nov 25, 2020 4.832 4.848 4.821 4.837 385,214 +0.00(+0.00%)
Nov 24, 2020 4.821 4.853 4.794 4.837 585,674 +0.04(+0.79%)
Nov 23, 2020 4.767 4.834 4.758 4.799 392,549 +0.03(+0.68%)
Nov 20, 2020 4.789 4.837 4.487 4.767 682,618 +0.01(+0.23%)
Nov 19, 2020 4.649 4.783 4.649 4.756 149,984 +0.13(+2.79%)
Nov 18, 2020 4.643 4.681 4.562 4.627 232,422 +0.09(+1.90%)
Nov 17, 2020 4.562 4.584 4.487 4.541 199,966 -0.01(-0.24%)
Nov 16, 2020 4.498 4.649 4.498 4.552 223,238 +0.09(+2.05%)
Nov 13, 2020 4.589 4.680 4.428 4.460 389,298 -0.13(-2.82%)
Nov 12, 2020 4.665 4.821 4.568 4.589 194,291 -0.10(-2.18%)
Nov 11, 2020 4.692 4.740 4.665 4.692 187,969 +0.03(+0.58%)
Nov 10, 2020 4.654 4.692 4.465 4.665 303,738 -0.01(-0.23%)
Nov 09, 2020 4.772 4.878 4.644 4.676 483,567 +0.06(+1.39%)
Nov 06, 2020 4.601 4.633 4.563 4.612 197,286 +0.02(+0.35%)
Nov 05, 2020 4.537 4.644 4.499 4.596 483,314 +0.15(+3.36%)
Nov 04, 2020 4.467 4.589 4.350 4.446 121,845 -0.02(-0.36%)
Nov 03, 2020 4.537 4.644 4.446 4.462 323,499 -0.01(-0.12%)
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.