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

Eagle Point Credit Inc (NY: ECC )

10.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2023 8.156 8.164 8.116 8.124 505,443 +0.02(+0.20%)
Jun 29, 2023 8.332 8.340 8.108 8.108 859,810 -0.21(-2.50%)
Jun 28, 2023 8.284 8.328 8.260 8.316 409,559 +0.06(+0.68%)
Jun 27, 2023 8.212 8.276 8.184 8.260 465,617 +0.09(+1.08%)
Jun 26, 2023 8.164 8.212 8.148 8.172 342,141 +0.02(+0.29%)
Jun 23, 2023 8.148 8.156 8.116 8.148 513,987 +0.00(+0.00%)
Jun 22, 2023 8.156 8.180 8.124 8.148 321,211 -0.01(-0.10%)
Jun 21, 2023 8.188 8.188 8.124 8.156 350,429 -0.04(-0.49%)
Jun 20, 2023 8.188 8.228 8.132 8.196 461,560 -0.03(-0.39%)
Jun 16, 2023 8.252 8.264 8.196 8.228 356,442 -0.02(-0.19%)
Jun 15, 2023 8.252 8.264 8.200 8.244 266,164 +0.02(+0.19%)
Jun 14, 2023 8.316 8.324 8.196 8.228 358,703 -0.10(-1.15%)
Jun 13, 2023 8.508 8.508 8.300 8.324 714,121 -0.20(-2.35%)
Jun 12, 2023 8.484 8.540 8.404 8.524 422,658 +0.00(+0.00%)
Jun 09, 2023 8.636 8.636 8.444 8.524 532,986 -0.04(-0.47%)
Jun 08, 2023 8.595 8.627 8.493 8.564 732,843 +0.02(+0.28%)
Jun 07, 2023 8.383 8.587 8.367 8.540 711,410 +0.23(+2.75%)
Jun 06, 2023 8.052 8.328 8.036 8.312 835,713 +0.30(+3.74%)
Jun 05, 2023 8.068 8.099 8.004 8.012 1,139,947 -0.03(-0.39%)
Jun 02, 2023 8.075 8.115 8.036 8.044 645,346 +0.03(+0.39%)
Jun 01, 2023 8.020 8.036 7.997 8.012 594,148 +0.04(+0.49%)
May 31, 2023 8.115 8.115 7.973 7.973 779,881 -0.10(-1.27%)
May 30, 2023 8.123 8.162 8.044 8.075 648,698 -0.01(-0.10%)
May 26, 2023 8.115 8.130 8.028 8.083 508,297 +0.00(+0.00%)
May 25, 2023 8.241 8.249 8.052 8.083 542,288 -0.16(-1.91%)
May 24, 2023 8.414 8.426 8.233 8.241 461,486 -0.20(-2.33%)
May 23, 2023 8.524 8.572 8.398 8.438 489,568 -0.06(-0.65%)
May 22, 2023 8.556 8.603 8.477 8.493 809,119 -0.05(-0.55%)
May 19, 2023 8.690 8.698 8.540 8.540 504,227 -0.10(-1.19%)
May 18, 2023 8.714 8.721 8.621 8.643 491,362 -0.07(-0.81%)
May 17, 2023 8.769 8.777 8.714 8.714 441,252 -0.03(-0.36%)
May 16, 2023 8.895 8.914 8.714 8.745 864,800 -0.16(-1.77%)
May 15, 2023 8.942 8.997 8.879 8.903 548,196 -0.03(-0.35%)
May 12, 2023 8.926 8.989 8.840 8.934 264,607 +0.07(+0.80%)
May 11, 2023 8.903 8.958 8.855 8.863 365,098 -0.14(-1.57%)
May 10, 2023 9.060 9.060 8.950 9.005 294,181 +0.02(+0.26%)
May 09, 2023 9.090 9.152 8.958 8.981 556,532 -0.09(-1.03%)
May 08, 2023 8.935 9.160 8.896 9.075 772,342 +0.14(+1.57%)
May 05, 2023 8.919 8.935 8.873 8.935 292,370 +0.09(+1.05%)
May 04, 2023 8.803 8.890 8.772 8.842 255,962 -0.04(-0.44%)
May 03, 2023 8.865 8.927 8.795 8.880 326,557 +0.02(+0.26%)
May 02, 2023 8.818 8.880 8.702 8.857 449,587 +0.11(+1.24%)
May 01, 2023 8.857 8.927 8.748 8.748 386,645 -0.11(-1.23%)
Apr 28, 2023 8.842 8.896 8.803 8.857 317,181 +0.06(+0.71%)
Apr 27, 2023 8.717 8.826 8.678 8.795 269,732 +0.11(+1.25%)
Apr 26, 2023 8.717 8.741 8.663 8.686 207,816 +0.00(+0.00%)
Apr 25, 2023 8.772 8.818 8.678 8.686 379,911 -0.15(-1.67%)
Apr 24, 2023 8.810 8.865 8.793 8.834 156,393 +0.02(+0.18%)
Apr 21, 2023 8.818 8.834 8.725 8.818 193,801 +0.06(+0.71%)
Apr 20, 2023 8.772 8.803 8.733 8.756 155,539 -0.03(-0.35%)
Apr 19, 2023 8.686 8.787 8.647 8.787 285,995 +0.09(+0.98%)
Apr 18, 2023 8.717 8.748 8.663 8.702 247,760 +0.02(+0.27%)
Apr 17, 2023 8.694 8.716 8.632 8.678 274,478 +0.00(+0.00%)
Apr 14, 2023 8.787 8.787 8.624 8.678 349,530 -0.12(-1.33%)
Apr 13, 2023 8.725 8.834 8.702 8.795 261,431 +0.08(+0.89%)
Apr 12, 2023 8.772 8.810 8.632 8.717 462,610 +0.05(+0.63%)
Apr 11, 2023 8.678 8.702 8.611 8.663 258,908 +0.05(+0.54%)
Apr 10, 2023 8.554 8.655 8.531 8.616 264,603 +0.02(+0.18%)
Apr 06, 2023 8.616 8.640 8.546 8.601 321,063 -0.05(-0.54%)
Apr 05, 2023 8.647 8.678 8.571 8.647 476,966 +0.00(+0.00%)
Apr 04, 2023 8.709 8.716 8.594 8.647 427,504 -0.06(-0.70%)
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.