Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Company Inc. Common Stock (NY:ECC)

7.760 -0.050 (-0.64%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 29, 2025 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 (%)
Apr 28, 2025 7.820 7.850 7.760 7.810 853,020 +0.03(+0.39%)
Apr 25, 2025 7.760 7.810 7.720 7.780 797,513 +0.06(+0.78%)
Apr 24, 2025 7.710 7.760 7.685 7.720 901,172 +0.06(+0.78%)
Apr 23, 2025 7.750 7.770 7.612 7.660 1,076,622 +0.06(+0.79%)
Apr 22, 2025 7.490 7.600 7.411 7.600 1,132,285 +0.22(+2.98%)
Apr 21, 2025 7.360 7.390 7.235 7.380 1,295,310 +0.00(+0.00%)
Apr 17, 2025 7.410 7.600 7.370 7.380 1,783,888 +0.09(+1.23%)
Apr 16, 2025 7.470 7.550 7.290 7.290 2,402,589 -0.10(-1.35%)
Apr 15, 2025 6.950 7.520 6.910 7.390 4,626,520 +0.45(+6.48%)
Apr 14, 2025 7.160 7.190 6.940 6.940 1,661,857 -0.09(-1.28%)
Apr 11, 2025 7.280 7.300 7.017 7.030 2,265,307 -0.25(-3.43%)
Apr 10, 2025 7.590 7.600 7.220 7.280 2,336,881 -0.74(-9.23%)
Apr 09, 2025 7.200 8.090 7.090 8.020 2,893,018 +0.80(+11.08%)
Apr 08, 2025 7.440 7.650 7.145 7.220 2,580,234 +0.17(+2.41%)
Apr 07, 2025 6.830 7.228 6.540 7.050 2,596,666 -0.16(-2.22%)
Apr 04, 2025 7.660 7.660 6.950 7.210 2,884,772 -0.53(-6.85%)
Apr 03, 2025 8.060 8.140 7.720 7.740 2,215,317 -0.57(-6.86%)
Apr 02, 2025 8.210 8.350 8.160 8.310 1,289,004 +0.10(+1.22%)
Apr 01, 2025 8.100 8.240 8.080 8.210 826,474 +0.11(+1.36%)
Mar 31, 2025 7.980 8.100 7.825 8.100 1,317,193 +0.05(+0.62%)
Mar 28, 2025 8.055 8.055 7.953 8.050 608,508 +0.00(+0.00%)
Mar 27, 2025 8.030 8.136 7.965 8.050 845,473 +0.02(+0.25%)
Mar 26, 2025 8.110 8.135 7.980 8.030 635,855 -0.03(-0.37%)
Mar 25, 2025 7.960 8.120 7.950 8.060 825,185 +0.10(+1.26%)
Mar 24, 2025 8.020 8.140 7.940 7.960 1,352,137 +0.04(+0.51%)
Mar 21, 2025 7.840 8.009 7.838 7.920 773,858 +0.03(+0.38%)
Mar 20, 2025 7.690 7.890 7.565 7.890 1,406,408 +0.19(+2.47%)
Mar 19, 2025 8.000 8.000 7.360 7.700 4,244,739 -0.23(-2.90%)
Mar 18, 2025 8.040 8.050 7.900 7.930 1,706,698 -0.12(-1.49%)
Mar 17, 2025 8.200 8.269 8.020 8.050 1,847,034 -0.19(-2.31%)
Mar 14, 2025 8.180 8.320 8.150 8.240 784,981 +0.11(+1.35%)
Mar 13, 2025 8.200 8.290 8.100 8.130 887,890 -0.03(-0.37%)
Mar 12, 2025 8.270 8.294 8.050 8.160 2,435,805 -0.10(-1.21%)
Mar 11, 2025 8.640 8.650 8.050 8.260 4,517,713 -0.36(-4.18%)
Mar 10, 2025 8.659 8.718 8.581 8.620 1,850,151 -0.04(-0.45%)
Mar 07, 2025 8.659 8.709 8.620 8.659 1,348,691 -0.02(-0.23%)
Mar 06, 2025 8.669 8.709 8.620 8.679 856,322 +0.00(+0.00%)
Mar 05, 2025 8.659 8.689 8.630 8.679 1,492,333 +0.06(+0.68%)
Mar 04, 2025 8.669 8.679 8.610 8.620 1,864,626 -0.02(-0.23%)
Mar 03, 2025 8.709 8.709 8.640 8.640 1,811,750 +0.02(+0.23%)
Feb 28, 2025 8.590 8.620 8.541 8.620 1,128,021 +0.08(+0.92%)
Feb 27, 2025 8.600 8.610 8.531 8.541 583,000 -0.04(-0.46%)
Feb 26, 2025 8.581 8.600 8.561 8.581 683,121 +0.02(+0.23%)
Feb 25, 2025 8.610 8.630 8.561 8.561 653,761 -0.04(-0.46%)
Feb 24, 2025 8.630 8.640 8.531 8.600 929,340 -0.05(-0.57%)
Feb 21, 2025 8.709 8.718 8.620 8.650 878,339 -0.07(-0.79%)
Feb 20, 2025 8.502 8.718 8.492 8.718 1,151,846 +0.22(+2.55%)
Feb 19, 2025 8.512 8.522 8.463 8.502 703,498 +0.01(+0.12%)
Feb 18, 2025 8.502 8.510 8.463 8.492 810,875 +0.00(+0.00%)
Feb 14, 2025 8.522 8.541 8.492 8.492 932,995 -0.03(-0.35%)
Feb 13, 2025 8.541 8.571 8.512 8.522 906,638 -0.05(-0.57%)
Feb 12, 2025 8.590 8.600 8.522 8.571 1,274,427 -0.02(-0.23%)
Feb 11, 2025 8.610 8.630 8.561 8.590 811,023 -0.02(-0.23%)
Feb 10, 2025 8.659 8.689 8.597 8.610 1,166,869 -0.05(-0.57%)
Feb 07, 2025 8.650 8.679 8.592 8.659 1,458,956 +0.03(+0.34%)
Feb 06, 2025 8.572 8.650 8.572 8.630 921,988 +0.04(+0.45%)
Feb 05, 2025 8.592 8.592 8.543 8.592 1,166,649 +0.05(+0.57%)
Feb 04, 2025 8.504 8.562 8.485 8.543 926,015 +0.08(+0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.