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

Eagle Point Credit Inc (NY: ECC )

10.44 +0.16 (+1.56%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2020 4.874 4.890 4.752 4.810 259,664 -0.04(-0.77%)
Nov 27, 2020 4.752 4.847 4.742 4.847 144,777 +0.09(+1.89%)
Nov 25, 2020 4.752 4.768 4.742 4.757 391,671 +0.00(+0.00%)
Nov 24, 2020 4.742 4.773 4.715 4.757 595,492 +0.04(+0.79%)
Nov 23, 2020 4.689 4.754 4.680 4.720 399,129 +0.03(+0.68%)
Nov 20, 2020 4.710 4.757 4.413 4.689 694,061 +0.01(+0.23%)
Nov 19, 2020 4.572 4.704 4.572 4.678 152,499 +0.13(+2.79%)
Nov 18, 2020 4.567 4.604 4.487 4.551 236,318 +0.08(+1.90%)
Nov 17, 2020 4.487 4.508 4.413 4.466 203,318 -0.01(-0.24%)
Nov 16, 2020 4.424 4.572 4.424 4.477 226,980 +0.09(+2.05%)
Nov 13, 2020 4.514 4.603 4.355 4.387 395,824 -0.13(-2.82%)
Nov 12, 2020 4.588 4.742 4.493 4.514 197,547 -0.10(-2.18%)
Nov 11, 2020 4.614 4.662 4.588 4.614 191,120 +0.03(+0.58%)
Nov 10, 2020 4.577 4.614 4.392 4.588 308,829 -0.01(-0.23%)
Nov 09, 2020 4.693 4.798 4.567 4.598 491,673 +0.06(+1.39%)
Nov 06, 2020 4.525 4.556 4.488 4.535 200,593 +0.02(+0.35%)
Nov 05, 2020 4.462 4.567 4.425 4.520 491,416 +0.15(+3.36%)
Nov 04, 2020 4.394 4.513 4.278 4.373 123,887 -0.02(-0.36%)
Nov 03, 2020 4.462 4.567 4.373 4.389 328,921 -0.01(-0.12%)
Nov 02, 2020 4.252 4.431 4.252 4.394 262,787 +0.19(+4.63%)
Oct 30, 2020 4.105 4.202 4.096 4.200 159,827 +0.11(+2.70%)
Oct 29, 2020 3.990 4.105 3.953 4.089 118,921 +0.16(+4.14%)
Oct 28, 2020 4.184 4.194 3.906 3.927 572,981 -0.29(-6.97%)
Oct 27, 2020 4.263 4.305 4.200 4.221 96,985 -0.04(-0.99%)
Oct 26, 2020 4.383 4.420 4.263 4.263 110,941 -0.15(-3.33%)
Oct 23, 2020 4.336 4.441 4.336 4.410 79,056 +0.07(+1.69%)
Oct 22, 2020 4.315 4.383 4.308 4.336 73,369 -0.01(-0.24%)
Oct 21, 2020 4.231 4.420 4.231 4.347 207,253 +0.08(+1.97%)
Oct 20, 2020 4.425 4.462 4.184 4.263 530,643 -0.21(-4.69%)
Oct 19, 2020 4.530 4.546 4.473 4.473 131,576 -0.07(-1.62%)
Oct 16, 2020 4.598 4.619 4.541 4.546 141,920 -0.08(-1.81%)
Oct 15, 2020 4.514 4.635 4.514 4.630 192,754 +0.09(+1.97%)
Oct 14, 2020 4.751 4.803 4.478 4.541 315,491 -0.24(-4.94%)
Oct 13, 2020 4.829 4.840 4.698 4.777 89,655 -0.02(-0.44%)
Oct 12, 2020 4.950 4.966 4.740 4.798 407,982 -0.18(-3.69%)
Oct 09, 2020 4.829 5.005 4.787 4.982 380,041 +0.20(+4.17%)
Oct 08, 2020 4.683 4.787 4.683 4.782 260,309 +0.09(+1.88%)
Oct 07, 2020 4.746 4.746 4.652 4.694 139,329 +0.03(+0.67%)
Oct 06, 2020 4.663 4.730 4.616 4.663 225,682 +0.05(+1.13%)
Oct 05, 2020 4.449 4.652 4.449 4.611 332,834 +0.15(+3.26%)
Oct 02, 2020 4.454 4.497 4.371 4.465 162,768 -0.07(-1.49%)
Oct 01, 2020 4.475 4.579 4.465 4.532 297,296 +0.05(+1.04%)
Sep 30, 2020 4.397 4.491 4.387 4.486 190,815 +0.11(+2.44%)
Sep 29, 2020 4.330 4.413 4.330 4.379 79,156 +0.01(+0.18%)
Sep 28, 2020 4.251 4.418 4.215 4.371 148,949 +0.17(+4.09%)
Sep 25, 2020 4.173 4.246 4.163 4.199 104,156 +0.04(+0.87%)
Sep 24, 2020 4.189 4.262 4.153 4.163 254,139 -0.11(-2.68%)
Sep 23, 2020 4.319 4.465 4.251 4.277 235,239 -0.04(-0.96%)
Sep 22, 2020 4.366 4.382 4.303 4.319 113,153 -0.04(-0.84%)
Sep 21, 2020 4.283 4.376 4.257 4.356 167,501 -0.02(-0.48%)
Sep 18, 2020 4.382 4.418 4.371 4.376 235,408 -0.02(-0.36%)
Sep 17, 2020 4.454 4.464 4.376 4.392 118,234 -0.08(-1.86%)
Sep 16, 2020 4.465 4.522 4.454 4.475 164,922 +0.01(+0.23%)
Sep 15, 2020 4.319 4.475 4.319 4.465 212,982 +0.13(+3.00%)
Sep 14, 2020 4.309 4.397 4.298 4.335 212,259 -0.03(-0.60%)
Sep 11, 2020 4.319 4.361 4.257 4.361 223,301 +0.01(+0.12%)
Sep 10, 2020 4.267 4.376 4.236 4.356 258,541 +0.05(+1.21%)
Sep 09, 2020 4.273 4.355 4.221 4.303 412,777 +0.07(+1.58%)
Sep 08, 2020 4.102 4.273 4.046 4.236 591,747 +0.06(+1.48%)
Sep 04, 2020 4.236 4.262 4.072 4.175 318,013 -0.08(-1.94%)
Sep 03, 2020 4.200 4.257 4.077 4.257 389,156 +0.03(+0.61%)
Sep 02, 2020 4.149 4.231 4.105 4.231 285,119 +0.04(+0.98%)
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.