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

Eagle Point Credit Inc (NY: ECC )

10.21 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2021 7.963 7.964 7.883 7.934 196,809 +0.01(+0.07%)
Aug 30, 2021 8.009 8.026 7.917 7.929 215,148 -0.02(-0.29%)
Aug 27, 2021 7.980 7.980 7.866 7.952 182,483 +0.04(+0.51%)
Aug 26, 2021 7.980 7.992 7.860 7.911 188,694 -0.03(-0.43%)
Aug 25, 2021 7.877 7.980 7.791 7.946 218,265 +0.11(+1.39%)
Aug 24, 2021 7.831 7.871 7.733 7.837 329,710 +0.01(+0.15%)
Aug 23, 2021 7.997 8.043 7.814 7.826 360,084 -0.15(-1.87%)
Aug 20, 2021 7.923 8.164 7.866 7.974 271,013 +0.09(+1.16%)
Aug 19, 2021 7.974 8.015 7.854 7.883 292,587 -0.10(-1.29%)
Aug 18, 2021 8.015 8.078 7.969 7.986 151,557 +0.00(+0.00%)
Aug 17, 2021 8.181 8.181 7.963 7.986 335,966 -0.11(-1.41%)
Aug 16, 2021 8.209 8.215 8.020 8.101 235,826 -0.09(-1.05%)
Aug 13, 2021 8.267 8.267 8.118 8.186 484,561 -0.06(-0.76%)
Aug 12, 2021 8.078 8.249 8.066 8.249 483,826 +0.23(+2.86%)
Aug 11, 2021 7.992 8.043 7.934 8.020 612,291 +0.28(+3.63%)
Aug 10, 2021 7.677 7.757 7.677 7.740 152,554 +0.05(+0.67%)
Aug 09, 2021 7.677 7.747 7.668 7.688 304,189 +0.02(+0.30%)
Aug 06, 2021 7.688 7.711 7.631 7.665 129,756 -0.03(-0.37%)
Aug 05, 2021 7.705 7.731 7.591 7.694 240,877 +0.02(+0.22%)
Aug 04, 2021 7.677 7.677 7.648 7.677 240,469 +0.00(+0.00%)
Aug 03, 2021 7.529 7.688 7.512 7.677 399,318 +0.19(+2.51%)
Aug 02, 2021 7.552 7.682 7.489 7.489 433,735 -0.07(-0.98%)
Jul 30, 2021 7.557 7.563 7.517 7.563 172,495 +0.01(+0.08%)
Jul 29, 2021 7.472 7.569 7.461 7.557 132,960 +0.08(+1.06%)
Jul 28, 2021 7.404 7.478 7.392 7.478 104,373 +0.07(+0.92%)
Jul 27, 2021 7.529 7.535 7.387 7.409 166,211 -0.11(-1.51%)
Jul 26, 2021 7.535 7.586 7.489 7.523 134,881 +0.02(+0.23%)
Jul 23, 2021 7.552 7.574 7.478 7.506 158,463 -0.04(-0.53%)
Jul 22, 2021 7.552 7.580 7.486 7.546 102,857 +0.05(+0.68%)
Jul 21, 2021 7.347 7.519 7.290 7.495 138,530 +0.15(+2.01%)
Jul 20, 2021 7.262 7.380 7.262 7.347 156,782 +0.11(+1.49%)
Jul 19, 2021 7.392 7.415 7.148 7.239 385,815 -0.20(-2.75%)
Jul 16, 2021 7.466 7.525 7.398 7.444 147,238 +0.02(+0.31%)
Jul 15, 2021 7.449 7.466 7.392 7.421 190,698 -0.02(-0.23%)
Jul 14, 2021 7.461 7.489 7.421 7.438 112,239 -0.01(-0.08%)
Jul 13, 2021 7.535 7.574 7.435 7.444 373,832 -0.14(-1.87%)
Jul 12, 2021 7.500 7.613 7.474 7.586 240,064 +0.13(+1.74%)
Jul 09, 2021 7.535 7.579 7.404 7.456 318,555 -0.02(-0.29%)
Jul 08, 2021 7.478 7.500 7.348 7.478 430,200 -0.09(-1.19%)
Jul 07, 2021 7.658 7.675 7.489 7.568 423,823 -0.07(-0.96%)
Jul 06, 2021 7.675 7.675 7.624 7.641 552,949 -0.01(-0.07%)
Jul 02, 2021 7.675 7.681 7.624 7.647 207,633 +0.01(+0.07%)
Jul 01, 2021 7.653 7.692 7.619 7.641 265,503 -0.01(-0.07%)
Jun 30, 2021 7.715 7.715 7.636 7.647 252,658 -0.02(-0.29%)
Jun 29, 2021 7.658 7.703 7.641 7.670 150,782 +0.02(+0.30%)
Jun 28, 2021 7.664 7.675 7.636 7.647 225,659 +0.02(+0.22%)
Jun 25, 2021 7.647 7.675 7.619 7.630 136,255 -0.01(-0.07%)
Jun 24, 2021 7.647 7.658 7.619 7.636 336,771 -0.01(-0.07%)
Jun 23, 2021 7.619 7.658 7.619 7.641 121,346 +0.01(+0.07%)
Jun 22, 2021 7.675 7.675 7.633 7.636 242,976 -0.05(-0.66%)
Jun 21, 2021 7.686 7.703 7.681 7.686 234,132 +0.01(+0.15%)
Jun 18, 2021 7.720 7.737 7.658 7.675 264,500 -0.05(-0.58%)
Jun 17, 2021 7.788 7.816 7.703 7.720 170,084 -0.06(-0.73%)
Jun 16, 2021 7.839 7.873 7.765 7.777 172,926 -0.06(-0.72%)
Jun 15, 2021 7.844 7.872 7.822 7.833 245,397 -0.01(-0.14%)
Jun 14, 2021 7.816 7.901 7.799 7.844 315,447 +0.07(+0.87%)
Jun 11, 2021 7.878 7.918 7.771 7.777 266,462 -0.10(-1.22%)
Jun 10, 2021 8.014 8.042 7.658 7.873 599,074 -0.17(-2.11%)
Jun 09, 2021 8.014 8.065 8.014 8.042 287,516 -0.02(-0.21%)
Jun 08, 2021 8.104 8.104 8.042 8.059 213,276 -0.02(-0.28%)
Jun 07, 2021 8.081 8.104 8.003 8.081 229,372 +0.01(+0.07%)
Jun 04, 2021 8.076 8.081 7.941 8.076 325,188 +0.05(+0.63%)
Jun 03, 2021 7.840 8.093 7.840 8.025 880,141 +0.21(+2.66%)
Jun 02, 2021 7.683 7.885 7.649 7.818 425,893 +0.18(+2.35%)
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.