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

Eagle Point Credit Inc (NY: ECC )

10.14 +0.02 (+0.20%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 13, 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 30, 2021 6.980 7.008 6.958 6.980 190,714 +0.00(+0.04%)
Apr 29, 2021 6.980 6.986 6.952 6.978 211,071 +0.02(+0.28%)
Apr 28, 2021 6.924 6.980 6.924 6.958 365,319 +0.03(+0.48%)
Apr 27, 2021 6.913 6.986 6.897 6.924 282,267 +0.03(+0.40%)
Apr 26, 2021 6.913 6.924 6.880 6.897 821,040 +0.04(+0.57%)
Apr 23, 2021 6.869 6.874 6.835 6.857 265,030 +0.02(+0.33%)
Apr 22, 2021 6.841 6.869 6.830 6.835 115,121 -0.01(-0.08%)
Apr 21, 2021 6.863 6.885 6.790 6.841 306,897 +0.01(+0.08%)
Apr 20, 2021 6.857 6.897 6.774 6.835 415,658 -0.03(-0.49%)
Apr 19, 2021 6.874 6.891 6.835 6.869 255,241 +0.00(+0.00%)
Apr 16, 2021 6.869 6.885 6.852 6.869 219,903 +0.00(+0.00%)
Apr 15, 2021 6.869 6.885 6.841 6.869 230,493 +0.00(+0.00%)
Apr 14, 2021 6.857 6.891 6.857 6.869 184,555 +0.02(+0.24%)
Apr 13, 2021 6.908 6.924 6.813 6.852 394,030 -0.06(-0.81%)
Apr 12, 2021 6.891 6.924 6.874 6.908 1,096,062 +0.12(+1.81%)
Apr 09, 2021 6.802 6.830 6.751 6.785 156,690 -0.04(-0.57%)
Apr 08, 2021 6.824 6.857 6.796 6.824 149,583 +0.00(+0.00%)
Apr 07, 2021 6.769 6.835 6.746 6.824 188,415 +0.08(+1.23%)
Apr 06, 2021 6.724 6.796 6.724 6.741 103,508 -0.02(-0.25%)
Apr 05, 2021 6.796 6.807 6.658 6.757 237,541 -0.03(-0.41%)
Apr 01, 2021 6.663 6.796 6.591 6.785 212,691 +0.14(+2.09%)
Mar 31, 2021 6.669 6.680 6.591 6.646 150,810 +0.06(+0.84%)
Mar 30, 2021 6.613 6.613 6.552 6.591 100,629 -0.02(-0.25%)
Mar 29, 2021 6.619 6.652 6.574 6.608 307,250 -0.02(-0.25%)
Mar 26, 2021 6.658 6.669 6.578 6.624 160,239 +0.02(+0.25%)
Mar 25, 2021 6.574 6.646 6.452 6.608 165,311 +0.00(+0.00%)
Mar 24, 2021 6.624 6.702 6.574 6.608 269,667 +0.01(+0.17%)
Mar 23, 2021 6.597 6.658 6.547 6.597 190,980 +0.00(+0.00%)
Mar 22, 2021 6.408 6.641 6.325 6.597 390,075 +0.15(+2.32%)
Mar 19, 2021 6.502 6.658 6.391 6.447 312,187 +0.02(+0.26%)
Mar 18, 2021 6.397 6.563 6.369 6.430 412,487 +0.06(+0.96%)
Mar 17, 2021 6.358 6.380 6.297 6.369 176,987 +0.02(+0.26%)
Mar 16, 2021 6.319 6.374 6.314 6.352 85,009 +0.01(+0.09%)
Mar 15, 2021 6.352 6.402 6.302 6.347 168,310 -0.02(-0.35%)
Mar 12, 2021 6.402 6.438 6.336 6.369 137,348 -0.02(-0.26%)
Mar 11, 2021 6.386 6.430 6.314 6.386 142,075 +0.00(+0.00%)
Mar 10, 2021 6.364 6.408 6.342 6.386 202,283 +0.09(+1.49%)
Mar 09, 2021 6.264 6.375 6.264 6.292 149,604 +0.07(+1.06%)
Mar 08, 2021 6.336 6.413 6.204 6.226 374,604 -0.05(-0.79%)
Mar 05, 2021 6.380 6.380 6.171 6.276 244,298 -0.05(-0.78%)
Mar 04, 2021 6.298 6.391 6.226 6.325 248,305 +0.04(+0.70%)
Mar 03, 2021 6.292 6.408 6.281 6.281 154,056 -0.03(-0.44%)
Mar 02, 2021 6.292 6.358 6.177 6.309 243,614 +0.05(+0.79%)
Mar 01, 2021 6.132 6.358 6.116 6.259 270,766 +0.15(+2.43%)
Feb 26, 2021 6.336 6.356 5.824 6.110 763,024 -0.17(-2.63%)
Feb 25, 2021 6.408 6.408 6.253 6.276 142,324 -0.15(-2.32%)
Feb 24, 2021 6.281 6.462 6.281 6.424 179,778 +0.12(+1.83%)
Feb 23, 2021 6.347 6.380 6.171 6.309 258,473 -0.04(-0.61%)
Feb 22, 2021 6.424 6.446 6.287 6.347 261,157 -0.04(-0.60%)
Feb 19, 2021 6.336 6.386 6.292 6.386 141,388 +0.05(+0.78%)
Feb 18, 2021 6.391 6.419 6.276 6.336 143,776 -0.06(-0.86%)
Feb 17, 2021 6.336 6.413 6.287 6.391 102,227 +0.05(+0.78%)
Feb 16, 2021 6.358 6.424 6.127 6.342 320,452 -0.02(-0.35%)
Feb 12, 2021 6.281 6.408 6.253 6.364 152,096 +0.07(+1.14%)
Feb 11, 2021 6.303 6.358 6.270 6.292 241,107 -0.02(-0.35%)
Feb 10, 2021 6.298 6.336 6.221 6.314 273,239 +0.04(+0.61%)
Feb 09, 2021 6.210 6.276 6.205 6.276 117,659 +0.03(+0.44%)
Feb 08, 2021 6.259 6.314 6.166 6.248 270,260 +0.02(+0.26%)
Feb 05, 2021 6.259 6.259 6.155 6.232 164,307 -0.03(-0.44%)
Feb 04, 2021 6.303 6.374 6.237 6.259 252,556 +0.03(+0.53%)
Feb 03, 2021 6.210 6.354 6.199 6.227 185,314 +0.05(+0.89%)
Feb 02, 2021 6.090 6.292 6.073 6.172 336,621 +0.15(+2.55%)
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.