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

Eagle Point Credit Inc (NY: ECC )

10.26 -0.02 (-0.19%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
Aug 31, 2020 3.999 4.149 3.953 4.149 632,178 +0.13(+3.21%)
Aug 28, 2020 3.927 4.056 3.911 4.020 204,846 +0.19(+4.85%)
Aug 27, 2020 4.035 4.076 3.674 3.834 416,676 -0.20(-4.99%)
Aug 26, 2020 4.020 4.123 4.004 4.035 148,290 +0.01(+0.13%)
Aug 25, 2020 4.009 4.061 3.973 4.030 193,765 +0.04(+1.03%)
Aug 24, 2020 4.071 4.180 3.971 3.989 601,426 -0.10(-2.52%)
Aug 21, 2020 4.066 4.118 4.009 4.092 235,661 +0.01(+0.25%)
Aug 20, 2020 4.045 4.102 4.014 4.082 215,482 -0.02(-0.38%)
Aug 19, 2020 4.056 4.102 3.989 4.097 199,118 +0.05(+1.15%)
Aug 18, 2020 4.112 4.123 3.983 4.051 293,539 +0.02(+0.38%)
Aug 17, 2020 4.030 4.123 3.999 4.035 347,018 -0.02(-0.38%)
Aug 14, 2020 4.107 4.120 4.030 4.051 203,684 -0.05(-1.26%)
Aug 13, 2020 4.154 4.154 4.045 4.102 189,992 -0.03(-0.75%)
Aug 12, 2020 4.076 4.211 4.045 4.133 471,779 +0.12(+2.96%)
Aug 11, 2020 4.092 4.092 4.009 4.014 221,701 -0.04(-1.02%)
Aug 10, 2020 3.974 4.137 3.974 4.056 455,758 +0.05(+1.28%)
Aug 07, 2020 4.005 4.015 3.979 4.005 126,664 +0.00(+0.00%)
Aug 06, 2020 3.994 4.010 3.994 4.005 106,825 +0.02(+0.38%)
Aug 05, 2020 3.994 4.015 3.964 3.989 294,271 +0.01(+0.13%)
Aug 04, 2020 3.882 4.015 3.882 3.984 316,783 +0.05(+1.30%)
Aug 03, 2020 4.000 4.010 3.846 3.933 491,785 -0.02(-0.52%)
Jul 31, 2020 3.821 4.010 3.732 3.954 836,537 +0.17(+4.59%)
Jul 30, 2020 3.770 3.805 3.729 3.780 142,111 -0.03(-0.80%)
Jul 29, 2020 3.805 3.841 3.789 3.811 260,326 +0.01(+0.13%)
Jul 28, 2020 3.780 3.805 3.744 3.805 137,929 +0.06(+1.64%)
Jul 27, 2020 3.729 3.780 3.683 3.744 243,429 -0.02(-0.41%)
Jul 24, 2020 3.765 3.780 3.683 3.759 344,560 -0.01(-0.27%)
Jul 23, 2020 3.729 3.780 3.683 3.770 168,585 +0.03(+0.82%)
Jul 22, 2020 3.759 3.770 3.637 3.739 233,004 -0.01(-0.27%)
Jul 21, 2020 3.627 3.795 3.627 3.749 299,890 +0.11(+3.09%)
Jul 20, 2020 3.611 3.668 3.559 3.637 261,757 -0.06(-1.52%)
Jul 17, 2020 3.688 3.724 3.662 3.693 253,525 -0.02(-0.55%)
Jul 16, 2020 3.688 3.749 3.668 3.713 139,699 -0.04(-0.95%)
Jul 15, 2020 3.724 3.754 3.681 3.749 218,697 +0.06(+1.52%)
Jul 14, 2020 3.601 3.729 3.555 3.693 502,198 +0.15(+4.18%)
Jul 13, 2020 3.601 3.627 3.504 3.545 307,664 -0.08(-2.12%)
Jul 10, 2020 3.576 3.647 3.532 3.622 296,399 +0.03(+0.71%)
Jul 09, 2020 3.616 3.702 3.571 3.596 313,677 -0.01(-0.28%)
Jul 08, 2020 3.606 3.641 3.460 3.606 304,536 +0.06(+1.56%)
Jul 07, 2020 3.773 3.773 3.510 3.551 516,811 -0.24(-6.39%)
Jul 06, 2020 3.687 3.798 3.616 3.793 560,352 +0.21(+5.92%)
Jul 02, 2020 3.672 3.687 3.563 3.581 357,187 -0.06(-1.53%)
Jul 01, 2020 3.591 3.672 3.551 3.636 430,553 +0.05(+1.27%)
Jun 30, 2020 3.450 3.657 3.434 3.591 428,268 +0.20(+5.96%)
Jun 29, 2020 3.359 3.490 3.313 3.389 232,330 +0.03(+0.90%)
Jun 26, 2020 3.465 3.556 3.308 3.359 430,248 -0.16(-4.59%)
Jun 25, 2020 3.470 3.561 3.455 3.520 316,970 +0.07(+1.90%)
Jun 24, 2020 3.505 3.525 3.379 3.455 331,883 -0.07(-1.87%)
Jun 23, 2020 3.561 3.561 3.510 3.520 507,643 +0.01(+0.29%)
Jun 22, 2020 3.470 3.544 3.450 3.510 257,256 +0.06(+1.61%)
Jun 19, 2020 3.601 3.603 3.409 3.455 547,661 -0.08(-2.29%)
Jun 18, 2020 3.530 3.586 3.510 3.535 188,905 -0.01(-0.28%)
Jun 17, 2020 3.611 3.616 3.535 3.546 393,989 -0.05(-1.27%)
Jun 16, 2020 3.788 3.839 3.581 3.591 447,591 +0.03(+0.71%)
Jun 15, 2020 3.444 3.601 3.424 3.566 313,675 -0.05(-1.26%)
Jun 12, 2020 3.798 3.830 3.586 3.611 425,496 +0.03(+0.70%)
Jun 11, 2020 3.864 3.929 3.435 3.586 1,266,918 -0.57(-13.63%)
Jun 10, 2020 4.122 4.177 3.901 4.152 645,630 +0.05(+1.22%)
Jun 09, 2020 4.027 4.222 3.893 4.102 720,651 +0.08(+1.86%)
Jun 08, 2020 3.701 4.052 3.651 4.027 1,347,203 +0.41(+11.34%)
Jun 05, 2020 3.606 3.717 3.586 3.616 1,715,352 +0.07(+1.83%)
Jun 04, 2020 3.516 3.641 3.331 3.551 771,370 -0.04(-1.11%)
Jun 03, 2020 3.631 3.636 3.581 3.591 1,452,807 +0.03(+0.70%)
Jun 02, 2020 3.601 3.714 3.546 3.566 1,504,545 -0.00(-0.14%)
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.