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 (%)
May 31, 2023 8.241 8.241 8.097 8.097 767,928 -0.10(-1.27%)
May 30, 2023 8.249 8.289 8.169 8.201 638,757 -0.01(-0.10%)
May 26, 2023 8.241 8.257 8.153 8.209 500,507 +0.00(+0.00%)
May 25, 2023 8.369 8.377 8.177 8.209 533,977 -0.16(-1.91%)
May 24, 2023 8.545 8.557 8.361 8.369 454,413 -0.20(-2.33%)
May 23, 2023 8.657 8.705 8.529 8.569 482,065 -0.06(-0.65%)
May 22, 2023 8.689 8.737 8.609 8.625 796,718 -0.05(-0.55%)
May 19, 2023 8.825 8.833 8.673 8.673 496,499 -0.10(-1.19%)
May 18, 2023 8.849 8.857 8.755 8.777 483,832 -0.07(-0.81%)
May 17, 2023 8.905 8.913 8.849 8.849 434,490 -0.03(-0.36%)
May 16, 2023 9.033 9.053 8.849 8.881 851,546 -0.16(-1.77%)
May 15, 2023 9.081 9.137 9.017 9.041 539,795 -0.03(-0.35%)
May 12, 2023 9.065 9.129 8.977 9.073 260,551 +0.07(+0.80%)
May 11, 2023 9.041 9.097 8.993 9.001 359,502 -0.14(-1.57%)
May 10, 2023 9.201 9.201 9.089 9.145 289,673 +0.02(+0.26%)
May 09, 2023 9.232 9.295 9.098 9.121 548,003 -0.09(-1.03%)
May 08, 2023 9.074 9.303 9.034 9.216 760,505 +0.14(+1.57%)
May 05, 2023 9.058 9.074 9.011 9.074 287,889 +0.09(+1.05%)
May 04, 2023 8.940 9.028 8.908 8.979 252,039 -0.04(-0.44%)
May 03, 2023 9.003 9.066 8.932 9.019 321,552 +0.02(+0.26%)
May 02, 2023 8.956 9.019 8.837 8.995 442,697 +0.11(+1.24%)
May 01, 2023 8.995 9.066 8.884 8.884 380,720 -0.11(-1.23%)
Apr 28, 2023 8.979 9.034 8.940 8.995 312,320 +0.06(+0.71%)
Apr 27, 2023 8.853 8.963 8.813 8.932 265,599 +0.11(+1.25%)
Apr 26, 2023 8.853 8.877 8.798 8.821 204,631 +0.00(+0.00%)
Apr 25, 2023 8.908 8.956 8.813 8.821 374,089 -0.15(-1.67%)
Apr 24, 2023 8.948 9.003 8.929 8.971 153,996 +0.02(+0.18%)
Apr 21, 2023 8.956 8.971 8.861 8.956 190,831 +0.06(+0.71%)
Apr 20, 2023 8.908 8.940 8.869 8.892 153,156 -0.03(-0.35%)
Apr 19, 2023 8.821 8.924 8.782 8.924 281,612 +0.09(+0.98%)
Apr 18, 2023 8.853 8.884 8.798 8.837 243,963 +0.02(+0.27%)
Apr 17, 2023 8.829 8.852 8.766 8.813 270,271 +0.00(+0.00%)
Apr 14, 2023 8.924 8.924 8.758 8.813 344,173 -0.12(-1.33%)
Apr 13, 2023 8.861 8.971 8.837 8.932 257,424 +0.08(+0.89%)
Apr 12, 2023 8.908 8.948 8.766 8.853 455,520 +0.06(+0.63%)
Apr 11, 2023 8.813 8.837 8.745 8.798 254,940 +0.05(+0.54%)
Apr 10, 2023 8.687 8.790 8.664 8.750 260,548 +0.02(+0.18%)
Apr 06, 2023 8.750 8.774 8.679 8.735 316,143 -0.05(-0.54%)
Apr 05, 2023 8.782 8.813 8.704 8.782 469,656 +0.00(+0.00%)
Apr 04, 2023 8.844 8.852 8.727 8.782 420,953 -0.06(-0.70%)
Apr 03, 2023 8.712 8.883 8.701 8.844 460,105 +0.16(+1.79%)
Mar 31, 2023 8.720 8.720 8.580 8.689 476,330 -0.01(-0.09%)
Mar 30, 2023 8.681 8.696 8.626 8.696 214,305 +0.02(+0.27%)
Mar 29, 2023 8.634 8.674 8.604 8.673 239,482 +0.08(+0.91%)
Mar 28, 2023 8.580 8.595 8.502 8.595 204,129 +0.05(+0.55%)
Mar 27, 2023 8.533 8.587 8.447 8.549 207,991 +0.09(+1.01%)
Mar 24, 2023 8.401 8.463 8.284 8.463 276,337 +0.07(+0.83%)
Mar 23, 2023 8.409 8.463 8.284 8.393 570,152 -0.02(-0.19%)
Mar 22, 2023 8.175 8.424 8.175 8.409 395,598 +0.23(+2.85%)
Mar 21, 2023 8.144 8.222 8.101 8.175 267,663 +0.10(+1.25%)
Mar 20, 2023 7.911 8.195 7.911 8.074 486,379 +0.17(+2.17%)
Mar 17, 2023 8.074 8.113 7.864 7.903 389,732 -0.11(-1.36%)
Mar 16, 2023 7.965 8.167 7.934 8.012 510,870 -0.06(-0.77%)
Mar 15, 2023 8.191 8.212 7.838 8.074 755,132 -0.23(-2.81%)
Mar 14, 2023 8.144 8.377 8.138 8.307 427,703 +0.24(+2.99%)
Mar 13, 2023 8.214 8.296 8.035 8.066 940,027 -0.34(-4.07%)
Mar 10, 2023 8.603 8.712 8.183 8.409 845,348 -0.25(-2.88%)
Mar 09, 2023 8.773 8.942 8.642 8.657 929,819 -0.15(-1.74%)
Mar 08, 2023 8.673 8.865 8.655 8.811 675,209 +0.22(+2.50%)
Mar 07, 2023 8.911 8.911 8.412 8.596 1,238,648 -0.31(-3.53%)
Mar 06, 2023 8.988 8.988 8.727 8.911 634,864 -0.08(-0.85%)
Mar 03, 2023 8.934 9.019 8.873 8.988 619,429 +0.17(+1.92%)
Mar 02, 2023 8.727 8.834 8.642 8.819 343,708 +0.08(+0.88%)
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.