Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.27 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Jan 31, 2023 8.091 8.133 8.063 8.076 559,199 +0.03(+0.37%)
Jan 30, 2023 8.017 8.076 7.988 8.047 483,508 +0.04(+0.56%)
Jan 27, 2023 7.949 8.002 7.912 8.002 447,013 +0.08(+1.04%)
Jan 26, 2023 7.919 7.923 7.860 7.919 340,329 +0.05(+0.67%)
Jan 25, 2023 7.897 7.919 7.860 7.867 660,542 -0.07(-0.85%)
Jan 24, 2023 7.882 8.062 7.831 7.934 637,763 +0.07(+0.95%)
Jan 23, 2023 7.882 7.911 7.845 7.860 412,724 +0.00(+0.00%)
Jan 20, 2023 7.852 7.894 7.837 7.860 432,702 +0.00(+0.00%)
Jan 19, 2023 7.964 7.994 7.852 7.860 437,912 -0.11(-1.41%)
Jan 18, 2023 8.069 8.069 7.964 7.972 276,382 -0.01(-0.19%)
Jan 17, 2023 7.949 8.002 7.927 7.987 415,967 +0.06(+0.75%)
Jan 13, 2023 7.934 7.957 7.882 7.927 415,667 -0.01(-0.09%)
Jan 12, 2023 8.076 8.114 7.904 7.934 665,714 -0.08(-1.03%)
Jan 11, 2023 7.979 8.099 7.964 8.017 398,275 +0.10(+1.32%)
Jan 10, 2023 7.890 7.942 7.815 7.912 473,939 +0.06(+0.76%)
Jan 09, 2023 7.690 7.926 7.675 7.852 790,765 +0.24(+3.10%)
Jan 06, 2023 7.564 7.637 7.527 7.616 428,681 +0.05(+0.68%)
Jan 05, 2023 7.572 7.601 7.558 7.564 492,187 +0.00(+0.00%)
Jan 04, 2023 7.660 7.660 7.542 7.564 401,758 +0.00(+0.00%)
Jan 03, 2023 7.542 7.586 7.535 7.564 386,104 +0.10(+1.28%)
Dec 30, 2022 7.550 7.550 7.424 7.468 540,327 -0.08(-1.08%)
Dec 29, 2022 7.476 7.564 7.450 7.550 525,383 +0.11(+1.49%)
Dec 28, 2022 7.491 7.555 7.372 7.439 401,965 -0.01(-0.10%)
Dec 27, 2022 7.764 7.772 7.350 7.446 1,227,238 -0.30(-3.90%)
Dec 23, 2022 7.749 7.775 7.707 7.749 267,585 +0.00(+0.00%)
Dec 22, 2022 7.756 7.829 7.668 7.749 596,269 +0.05(+0.67%)
Dec 21, 2022 7.873 7.873 7.683 7.697 1,142,631 -0.12(-1.53%)
Dec 20, 2022 7.838 7.866 7.782 7.817 805,709 -0.01(-0.18%)
Dec 19, 2022 7.796 7.848 7.755 7.831 671,962 +0.08(+1.09%)
Dec 16, 2022 7.831 7.834 7.711 7.746 707,270 -0.05(-0.63%)
Dec 15, 2022 7.824 7.839 7.782 7.796 400,412 -0.04(-0.54%)
Dec 14, 2022 7.901 7.930 7.824 7.838 478,646 -0.02(-0.27%)
Dec 13, 2022 8.000 8.056 7.852 7.859 449,494 -0.06(-0.80%)
Dec 12, 2022 7.908 8.042 7.824 7.923 434,042 +0.05(+0.63%)
Dec 09, 2022 7.873 7.972 7.775 7.873 444,000 +0.01(+0.09%)
Dec 08, 2022 7.859 8.012 7.748 7.866 790,289 +0.09(+1.16%)
Dec 07, 2022 7.546 7.783 7.518 7.776 610,320 +0.23(+3.04%)
Dec 06, 2022 7.574 7.609 7.511 7.546 927,342 +0.05(+0.65%)
Dec 05, 2022 7.706 7.706 7.470 7.498 1,505,066 -0.17(-2.27%)
Dec 02, 2022 7.685 7.713 7.637 7.671 873,601 -0.03(-0.45%)
Dec 01, 2022 7.706 7.706 7.664 7.706 608,048 +0.08(+1.00%)
Nov 30, 2022 7.727 7.734 7.623 7.630 1,218,052 -0.08(-1.08%)
Nov 29, 2022 7.713 7.727 7.685 7.713 743,992 +0.01(+0.09%)
Nov 28, 2022 7.720 7.720 7.692 7.706 465,625 +0.00(+0.00%)
Nov 25, 2022 7.713 7.720 7.692 7.706 206,872 +0.01(+0.09%)
Nov 23, 2022 7.720 7.762 7.692 7.699 360,308 -0.01(-0.09%)
Nov 22, 2022 7.790 7.811 7.699 7.706 597,583 -0.06(-0.72%)
Nov 21, 2022 7.776 7.783 7.685 7.762 694,252 +0.05(+0.63%)
Nov 18, 2022 7.741 7.795 7.699 7.713 261,198 +0.02(+0.27%)
Nov 17, 2022 7.845 7.845 7.685 7.692 508,621 -0.17(-2.12%)
Nov 16, 2022 8.082 8.082 7.831 7.859 545,159 -0.17(-2.08%)
Nov 15, 2022 8.172 8.186 7.943 8.026 636,944 +0.03(+0.44%)
Nov 14, 2022 7.706 8.103 7.706 7.991 924,940 +0.38(+4.93%)
Nov 11, 2022 7.616 7.651 7.442 7.616 469,477 +0.02(+0.27%)
Nov 10, 2022 7.505 7.609 7.435 7.595 371,645 +0.31(+4.30%)
Nov 09, 2022 7.442 7.553 7.268 7.282 664,811 -0.38(-4.99%)
Nov 08, 2022 7.507 7.692 7.445 7.664 832,040 +0.21(+2.86%)
Nov 07, 2022 7.355 7.452 7.328 7.452 647,740 +0.15(+2.07%)
Nov 04, 2022 7.431 7.431 7.294 7.300 314,737 -0.01(-0.19%)
Nov 03, 2022 7.417 7.424 7.252 7.314 819,049 -0.10(-1.39%)
Nov 02, 2022 7.493 7.493 7.390 7.417 330,742 -0.01(-0.09%)
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.