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

Eagle Point Credit Inc (NY: ECC )

10.44 UNCHANGED
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 (%)
Jun 30, 2022 7.430 7.616 7.372 7.545 301,175 +0.09(+1.20%)
Jun 29, 2022 7.545 7.552 7.443 7.456 184,555 -0.09(-1.19%)
Jun 28, 2022 7.686 7.744 7.520 7.545 379,908 -0.14(-1.83%)
Jun 27, 2022 7.641 7.770 7.571 7.686 234,450 +0.12(+1.52%)
Jun 24, 2022 7.513 7.648 7.510 7.571 325,408 +0.08(+1.03%)
Jun 23, 2022 7.449 7.501 7.366 7.494 209,901 +0.13(+1.74%)
Jun 22, 2022 7.264 7.411 7.187 7.366 286,904 +0.04(+0.52%)
Jun 21, 2022 7.392 7.526 7.289 7.328 708,468 -0.06(-0.87%)
Jun 17, 2022 7.296 7.481 7.289 7.392 264,923 +0.08(+1.14%)
Jun 16, 2022 7.462 7.462 7.289 7.308 697,413 -0.29(-3.79%)
Jun 15, 2022 7.571 7.680 7.494 7.597 410,577 +0.11(+1.45%)
Jun 14, 2022 7.526 7.674 7.469 7.488 419,446 +0.03(+0.34%)
Jun 13, 2022 7.686 7.744 7.411 7.462 846,060 -0.41(-5.21%)
Jun 10, 2022 7.878 7.929 7.712 7.872 344,131 -0.01(-0.16%)
Jun 09, 2022 8.205 8.205 7.878 7.885 496,510 -0.32(-3.90%)
Jun 08, 2022 8.307 8.307 8.180 8.205 302,102 -0.09(-1.07%)
Jun 07, 2022 8.199 8.345 8.097 8.294 486,332 +0.08(+0.93%)
Jun 06, 2022 8.142 8.221 8.053 8.218 599,113 +0.18(+2.21%)
Jun 03, 2022 8.015 8.059 8.015 8.040 376,729 -0.01(-0.08%)
Jun 02, 2022 8.034 8.066 7.990 8.047 633,132 +0.01(+0.16%)
Jun 01, 2022 8.047 8.078 8.028 8.034 457,467 -0.01(-0.08%)
May 31, 2022 8.085 8.123 8.034 8.040 408,252 +0.03(+0.32%)
May 27, 2022 8.040 8.059 7.952 8.015 353,956 -0.02(-0.24%)
May 26, 2022 8.040 8.142 8.009 8.034 332,873 -0.01(-0.16%)
May 25, 2022 7.914 8.047 7.888 8.047 228,411 +0.16(+2.01%)
May 24, 2022 7.743 7.901 7.735 7.888 244,874 +0.04(+0.57%)
May 23, 2022 7.888 7.895 7.730 7.844 258,811 +0.11(+1.39%)
May 20, 2022 7.857 7.882 7.679 7.736 243,119 -0.06(-0.81%)
May 19, 2022 7.622 7.838 7.622 7.800 300,375 +0.14(+1.82%)
May 18, 2022 7.857 7.907 7.635 7.660 396,967 -0.23(-2.97%)
May 17, 2022 7.882 8.009 7.787 7.895 419,911 +0.19(+2.47%)
May 16, 2022 7.496 7.895 7.496 7.705 605,610 +0.27(+3.67%)
May 13, 2022 7.274 7.527 7.274 7.432 507,521 +0.20(+2.80%)
May 12, 2022 7.660 7.667 6.970 7.229 2,120,188 -0.48(-6.17%)
May 11, 2022 7.793 7.920 7.698 7.705 432,161 -0.10(-1.22%)
May 10, 2022 8.091 8.104 7.730 7.800 793,946 -0.22(-2.69%)
May 09, 2022 8.184 8.184 7.990 8.015 615,991 -0.16(-1.99%)
May 06, 2022 8.159 8.266 8.115 8.178 432,067 +0.03(+0.38%)
May 05, 2022 8.191 8.197 8.131 8.147 376,601 -0.06(-0.76%)
May 04, 2022 8.216 8.234 8.191 8.209 653,729 -0.01(-0.08%)
May 03, 2022 8.241 8.253 8.209 8.216 420,133 +0.00(+0.00%)
May 02, 2022 8.197 8.234 8.153 8.216 755,803 +0.03(+0.31%)
Apr 29, 2022 8.103 8.209 8.090 8.191 252,108 +0.10(+1.24%)
Apr 28, 2022 8.209 8.217 8.028 8.090 505,961 -0.11(-1.38%)
Apr 27, 2022 8.103 8.222 8.084 8.203 277,983 +0.09(+1.16%)
Apr 26, 2022 8.115 8.178 8.065 8.109 291,069 -0.01(-0.08%)
Apr 25, 2022 8.165 8.172 8.028 8.115 343,368 -0.05(-0.61%)
Apr 22, 2022 8.147 8.191 8.122 8.165 338,574 +0.03(+0.31%)
Apr 21, 2022 8.241 8.241 8.134 8.140 224,437 -0.08(-0.99%)
Apr 20, 2022 8.191 8.247 8.191 8.222 327,518 +0.02(+0.23%)
Apr 19, 2022 8.203 8.272 8.184 8.203 530,636 -0.01(-0.08%)
Apr 18, 2022 8.147 8.222 8.140 8.209 464,340 +0.08(+0.92%)
Apr 14, 2022 8.053 8.140 8.046 8.134 448,092 +0.08(+1.01%)
Apr 13, 2022 8.103 8.140 8.015 8.053 636,935 -0.05(-0.62%)
Apr 12, 2022 8.046 8.147 8.021 8.103 463,500 +0.16(+2.05%)
Apr 11, 2022 8.172 8.176 7.896 7.940 687,022 -0.22(-2.69%)
Apr 08, 2022 8.140 8.191 8.103 8.159 414,688 +0.02(+0.23%)
Apr 07, 2022 8.159 8.215 8.036 8.140 538,494 -0.02(-0.23%)
Apr 06, 2022 8.221 8.233 7.954 8.159 1,366,455 -0.06(-0.75%)
Apr 05, 2022 8.264 8.277 8.215 8.221 959,252 -0.02(-0.30%)
Apr 04, 2022 8.184 8.277 8.184 8.246 741,846 +0.07(+0.83%)
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.