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

Eagle Point Credit Inc (NY: ECC )

10.11 +0.05 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 7.090 7.119 7.067 7.090 187,760 +0.00(+0.04%)
Apr 29, 2021 7.090 7.096 7.062 7.087 207,802 +0.02(+0.28%)
Apr 28, 2021 7.033 7.090 7.033 7.067 359,660 +0.03(+0.48%)
Apr 27, 2021 7.022 7.096 7.005 7.033 277,895 +0.03(+0.40%)
Apr 26, 2021 7.022 7.033 6.988 7.005 808,323 +0.04(+0.57%)
Apr 23, 2021 6.977 6.982 6.943 6.965 260,925 +0.02(+0.33%)
Apr 22, 2021 6.948 6.977 6.937 6.943 113,338 -0.01(-0.08%)
Apr 21, 2021 6.971 6.994 6.897 6.948 302,144 +0.01(+0.08%)
Apr 20, 2021 6.965 7.005 6.880 6.943 409,220 -0.03(-0.49%)
Apr 19, 2021 6.982 6.999 6.943 6.977 251,288 +0.00(+0.00%)
Apr 16, 2021 6.977 6.994 6.960 6.977 216,497 +0.00(+0.00%)
Apr 15, 2021 6.977 6.994 6.948 6.977 226,923 +0.00(+0.00%)
Apr 14, 2021 6.965 6.999 6.965 6.977 181,697 +0.02(+0.24%)
Apr 13, 2021 7.016 7.033 6.920 6.960 387,926 -0.06(-0.81%)
Apr 12, 2021 6.999 7.033 6.982 7.016 1,079,086 +0.12(+1.81%)
Apr 09, 2021 6.909 6.937 6.858 6.892 154,263 -0.04(-0.57%)
Apr 08, 2021 6.931 6.965 6.903 6.931 147,266 +0.00(+0.00%)
Apr 07, 2021 6.875 6.943 6.853 6.931 185,497 +0.08(+1.23%)
Apr 06, 2021 6.830 6.903 6.830 6.847 101,905 -0.02(-0.25%)
Apr 05, 2021 6.903 6.914 6.762 6.864 233,862 -0.03(-0.41%)
Apr 01, 2021 6.768 6.903 6.695 6.892 209,396 +0.14(+2.09%)
Mar 31, 2021 6.774 6.785 6.695 6.751 148,474 +0.06(+0.84%)
Mar 30, 2021 6.717 6.717 6.655 6.695 99,071 -0.02(-0.25%)
Mar 29, 2021 6.723 6.757 6.678 6.712 302,491 -0.02(-0.25%)
Mar 26, 2021 6.762 6.774 6.681 6.728 157,757 +0.02(+0.25%)
Mar 25, 2021 6.678 6.751 6.554 6.712 162,751 +0.00(+0.00%)
Mar 24, 2021 6.728 6.807 6.678 6.712 265,490 +0.01(+0.17%)
Mar 23, 2021 6.700 6.762 6.650 6.700 188,022 +0.00(+0.00%)
Mar 22, 2021 6.509 6.745 6.424 6.700 384,033 +0.15(+2.32%)
Mar 19, 2021 6.604 6.762 6.492 6.548 307,351 +0.02(+0.26%)
Mar 18, 2021 6.497 6.666 6.469 6.531 406,098 +0.06(+0.96%)
Mar 17, 2021 6.458 6.480 6.396 6.469 174,246 +0.02(+0.26%)
Mar 16, 2021 6.419 6.474 6.413 6.452 83,693 +0.01(+0.09%)
Mar 15, 2021 6.452 6.503 6.402 6.447 165,703 -0.02(-0.35%)
Mar 12, 2021 6.503 6.540 6.435 6.469 135,220 -0.02(-0.26%)
Mar 11, 2021 6.486 6.531 6.413 6.486 139,875 +0.00(+0.00%)
Mar 10, 2021 6.464 6.509 6.441 6.486 199,149 +0.10(+1.49%)
Mar 09, 2021 6.363 6.475 6.363 6.391 147,287 +0.07(+1.06%)
Mar 08, 2021 6.436 6.514 6.301 6.324 368,802 -0.05(-0.79%)
Mar 05, 2021 6.481 6.481 6.268 6.374 240,514 -0.05(-0.78%)
Mar 04, 2021 6.397 6.492 6.324 6.425 244,459 +0.04(+0.70%)
Mar 03, 2021 6.391 6.509 6.380 6.380 151,670 -0.03(-0.44%)
Mar 02, 2021 6.391 6.458 6.274 6.408 239,840 +0.05(+0.79%)
Mar 01, 2021 6.229 6.458 6.212 6.357 266,572 +0.15(+2.43%)
Feb 26, 2021 6.436 6.456 5.915 6.206 751,205 -0.17(-2.63%)
Feb 25, 2021 6.509 6.509 6.352 6.374 140,120 -0.15(-2.32%)
Feb 24, 2021 6.380 6.564 6.380 6.525 176,994 +0.12(+1.83%)
Feb 23, 2021 6.447 6.481 6.268 6.408 254,470 -0.04(-0.61%)
Feb 22, 2021 6.525 6.548 6.385 6.447 257,112 -0.04(-0.60%)
Feb 19, 2021 6.436 6.486 6.391 6.486 139,198 +0.05(+0.78%)
Feb 18, 2021 6.492 6.520 6.374 6.436 141,549 -0.06(-0.86%)
Feb 17, 2021 6.436 6.514 6.385 6.492 100,644 +0.05(+0.78%)
Feb 16, 2021 6.458 6.525 6.223 6.441 315,488 -0.02(-0.35%)
Feb 12, 2021 6.380 6.509 6.352 6.464 149,740 +0.07(+1.14%)
Feb 11, 2021 6.402 6.458 6.369 6.391 237,373 -0.02(-0.35%)
Feb 10, 2021 6.397 6.436 6.319 6.413 269,007 +0.04(+0.61%)
Feb 09, 2021 6.308 6.374 6.302 6.374 115,837 +0.03(+0.44%)
Feb 08, 2021 6.358 6.413 6.263 6.347 266,074 +0.02(+0.26%)
Feb 05, 2021 6.358 6.358 6.252 6.330 161,762 -0.03(-0.44%)
Feb 04, 2021 6.402 6.475 6.336 6.358 248,644 +0.03(+0.53%)
Feb 03, 2021 6.308 6.454 6.297 6.324 182,444 +0.06(+0.89%)
Feb 02, 2021 6.186 6.391 6.169 6.269 331,407 +0.16(+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.