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 17, 2024 10.22 10.23 10.20 10.21 502,969 +0.01(+0.10%)
May 16, 2024 10.22 10.22 10.17 10.20 766,878 +0.00(+0.00%)
May 15, 2024 10.16 10.25 10.13 10.20 743,088 +0.07(+0.69%)
May 14, 2024 10.15 10.15 10.12 10.13 602,078 -0.02(-0.20%)
May 13, 2024 10.13 10.16 10.11 10.15 466,096 +0.03(+0.30%)
May 10, 2024 10.16 10.18 10.07 10.12 825,272 -0.05(-0.49%)
May 09, 2024 10.12 10.17 10.06 10.17 1,076,333 +0.04(+0.39%)
May 08, 2024 10.12 10.16 10.07 10.13 766,653 +0.04(+0.39%)
May 07, 2024 10.09 10.14 10.07 10.09 917,247 +0.00(+0.00%)
May 06, 2024 9.983 10.11 9.973 10.09 1,379,283 +0.14(+1.38%)
May 03, 2024 9.944 9.953 9.924 9.953 1,143,893 +0.05(+0.50%)
May 02, 2024 9.914 9.914 9.894 9.904 514,221 +0.03(+0.30%)
May 01, 2024 9.894 9.894 9.865 9.875 616,676 -0.02(-0.20%)
Apr 30, 2024 9.904 9.904 9.884 9.894 447,394 +0.01(+0.10%)
Apr 29, 2024 9.894 9.904 9.855 9.884 528,133 +0.02(+0.20%)
Apr 26, 2024 9.875 9.884 9.855 9.865 423,283 +0.03(+0.30%)
Apr 25, 2024 9.865 9.865 9.816 9.835 496,300 -0.04(-0.40%)
Apr 24, 2024 9.884 9.884 9.835 9.875 383,568 +0.01(+0.10%)
Apr 23, 2024 9.825 9.870 9.825 9.865 569,476 +0.04(+0.40%)
Apr 22, 2024 9.806 9.825 9.806 9.825 519,730 +0.02(+0.20%)
Apr 19, 2024 9.825 9.835 9.796 9.806 485,467 +0.01(+0.10%)
Apr 18, 2024 9.796 9.806 9.786 9.796 500,914 -0.01(-0.10%)
Apr 17, 2024 9.776 9.806 9.766 9.806 439,388 +0.04(+0.40%)
Apr 16, 2024 9.806 9.815 9.712 9.766 702,526 -0.02(-0.20%)
Apr 15, 2024 9.904 9.912 9.747 9.786 849,307 -0.06(-0.60%)
Apr 12, 2024 9.944 9.953 9.835 9.845 678,096 -0.10(-0.99%)
Apr 11, 2024 9.944 9.953 9.865 9.944 684,862 +0.00(+0.00%)
Apr 10, 2024 9.953 9.983 9.914 9.944 986,454 -0.04(-0.39%)
Apr 09, 2024 9.983 10.01 9.953 9.983 896,266 -0.02(-0.20%)
Apr 08, 2024 9.935 10.00 9.925 10.00 1,179,512 +0.08(+0.78%)
Apr 05, 2024 9.886 9.925 9.828 9.925 939,479 +0.07(+0.69%)
Apr 04, 2024 9.886 9.906 9.848 9.857 774,159 -0.04(-0.39%)
Apr 03, 2024 9.857 9.896 9.809 9.896 1,337,261 +0.06(+0.59%)
Apr 02, 2024 9.838 9.857 9.799 9.838 647,675 +0.00(+0.00%)
Apr 01, 2024 9.818 9.838 9.799 9.838 622,161 +0.04(+0.40%)
Mar 28, 2024 9.828 9.838 9.780 9.799 711,475 -0.02(-0.20%)
Mar 27, 2024 9.770 9.818 9.751 9.818 641,597 +0.08(+0.80%)
Mar 26, 2024 9.712 9.780 9.707 9.741 900,160 +0.04(+0.40%)
Mar 25, 2024 9.702 9.717 9.683 9.702 695,574 +0.01(+0.10%)
Mar 22, 2024 9.712 9.722 9.683 9.692 965,345 +0.00(+0.00%)
Mar 21, 2024 9.731 9.751 9.673 9.692 848,676 +0.00(+0.00%)
Mar 20, 2024 9.712 9.741 9.683 9.692 639,093 +0.00(+0.00%)
Mar 19, 2024 9.712 9.741 9.673 9.692 632,858 -0.01(-0.10%)
Mar 18, 2024 9.857 9.857 9.683 9.702 842,900 -0.12(-1.18%)
Mar 15, 2024 9.925 9.925 9.799 9.818 472,536 -0.01(-0.10%)
Mar 14, 2024 9.944 9.950 9.760 9.828 601,689 -0.12(-1.17%)
Mar 13, 2024 9.867 10.00 9.848 9.944 740,218 +0.08(+0.79%)
Mar 12, 2024 9.770 9.867 9.723 9.867 925,035 +0.11(+1.09%)
Mar 11, 2024 9.731 9.760 9.702 9.760 370,985 +0.01(+0.10%)
Mar 08, 2024 9.789 9.789 9.731 9.751 554,610 -0.03(-0.30%)
Mar 07, 2024 9.731 9.789 9.692 9.780 728,186 +0.26(+2.75%)
Mar 06, 2024 9.527 9.527 9.480 9.518 1,317,673 +0.05(+0.50%)
Mar 05, 2024 9.480 9.480 9.434 9.471 1,235,784 +0.00(+0.00%)
Mar 04, 2024 9.527 9.535 9.462 9.471 739,124 -0.04(-0.39%)
Mar 01, 2024 9.490 9.509 9.443 9.509 695,048 +0.05(+0.50%)
Feb 29, 2024 9.480 9.490 9.434 9.462 664,738 +0.02(+0.20%)
Feb 28, 2024 9.434 9.443 9.424 9.443 312,936 +0.01(+0.10%)
Feb 27, 2024 9.452 9.471 9.424 9.434 477,336 -0.01(-0.10%)
Feb 26, 2024 9.471 9.471 9.424 9.443 504,547 +0.00(+0.00%)
Feb 23, 2024 9.443 9.495 9.415 9.443 456,651 -0.04(-0.40%)
Feb 22, 2024 9.387 9.499 9.358 9.480 797,123 +0.14(+1.51%)
Feb 21, 2024 9.349 9.358 9.312 9.340 446,730 +0.02(+0.20%)
Feb 20, 2024 9.358 9.364 9.302 9.321 476,779 -0.03(-0.30%)
Feb 16, 2024 9.358 9.358 9.330 9.349 412,871 -0.01(-0.10%)
Feb 15, 2024 9.405 9.443 9.340 9.358 660,021 -0.03(-0.30%)
Feb 14, 2024 9.312 9.392 9.302 9.387 495,094 +0.09(+1.01%)
Feb 13, 2024 9.293 9.330 9.218 9.293 584,475 -0.04(-0.40%)
Feb 12, 2024 9.330 9.368 9.293 9.330 468,536 +0.00(+0.00%)
Feb 09, 2024 9.349 9.354 9.255 9.330 511,808 -0.03(-0.30%)
Feb 08, 2024 9.321 9.367 9.199 9.358 1,050,763 +0.04(+0.40%)
Feb 07, 2024 9.339 9.339 9.312 9.321 732,340 +0.01(+0.10%)
Feb 06, 2024 9.339 9.339 9.284 9.312 870,178 +0.02(+0.20%)
Feb 05, 2024 9.330 9.362 9.284 9.293 1,785,796 -0.02(-0.20%)
Feb 02, 2024 9.321 9.349 9.293 9.312 936,403 -0.01(-0.10%)
Feb 01, 2024 9.312 9.395 9.293 9.321 1,262,521 +0.03(+0.30%)
Jan 31, 2024 9.349 9.358 9.284 9.293 645,148 -0.05(-0.49%)
Jan 30, 2024 9.330 9.353 9.302 9.339 552,733 +0.02(+0.20%)
Jan 29, 2024 9.293 9.349 9.275 9.321 740,678 +0.04(+0.40%)
Jan 26, 2024 9.349 9.367 9.265 9.284 461,170 -0.06(-0.59%)
Jan 25, 2024 9.395 9.402 9.293 9.339 578,142 -0.02(-0.20%)
Jan 24, 2024 9.358 9.423 9.330 9.358 592,675 +0.03(+0.30%)
Jan 23, 2024 9.275 9.349 9.238 9.330 582,067 +0.06(+0.60%)
Jan 22, 2024 9.145 9.275 9.132 9.275 399,907 +0.16(+1.72%)
Jan 19, 2024 9.081 9.192 9.081 9.118 615,106 +0.04(+0.41%)
Jan 18, 2024 9.145 9.145 9.058 9.081 423,513 -0.03(-0.30%)
Jan 17, 2024 9.219 9.219 9.064 9.108 560,570 -0.14(-1.50%)
Jan 16, 2024 9.192 9.302 9.118 9.247 878,082 +0.12(+1.32%)
Jan 12, 2024 9.016 9.173 9.016 9.127 514,869 +0.09(+1.02%)
Jan 11, 2024 9.035 9.071 8.905 9.035 592,927 -0.02(-0.20%)
Jan 10, 2024 9.099 9.192 8.993 9.053 913,549 -0.05(-0.51%)
Jan 09, 2024 9.045 9.236 9.017 9.099 1,220,508 +0.05(+0.50%)
Jan 08, 2024 8.890 9.072 8.878 9.054 1,082,410 +0.18(+2.05%)
Jan 05, 2024 8.854 8.872 8.781 8.872 1,183,797 +0.05(+0.51%)
Jan 04, 2024 8.817 8.854 8.781 8.826 1,065,331 +0.03(+0.31%)
Jan 03, 2024 8.781 8.817 8.699 8.799 892,628 +0.02(+0.21%)
Jan 02, 2024 8.627 8.781 8.592 8.781 774,840 +0.15(+1.68%)
Dec 29, 2023 8.717 8.717 8.590 8.636 637,668 -0.06(-0.73%)
Dec 28, 2023 8.590 8.717 8.572 8.699 735,053 +0.13(+1.48%)
Dec 27, 2023 8.527 8.581 8.508 8.572 710,966 +0.05(+0.64%)
Dec 26, 2023 8.517 8.527 8.499 8.517 697,030 +0.05(+0.54%)
Dec 22, 2023 8.463 8.508 8.448 8.472 858,318 +0.02(+0.22%)
Dec 21, 2023 8.454 8.499 8.436 8.454 557,740 +0.05(+0.54%)
Dec 20, 2023 8.472 8.536 8.408 8.408 720,933 -0.06(-0.75%)
Dec 19, 2023 8.499 8.572 8.463 8.472 869,425 -0.08(-0.96%)
Dec 18, 2023 8.599 8.608 8.499 8.554 681,611 -0.04(-0.42%)
Dec 15, 2023 8.636 8.636 8.527 8.590 590,257 +0.00(+0.00%)
Dec 14, 2023 8.654 8.681 8.536 8.590 1,108,635 -0.06(-0.74%)
Dec 13, 2023 8.499 8.772 8.486 8.654 902,402 +0.08(+0.95%)
Dec 12, 2023 8.527 8.581 8.381 8.572 992,741 +0.09(+1.07%)
Dec 11, 2023 8.681 8.681 8.463 8.481 1,198,567 -0.18(-2.10%)
Dec 08, 2023 8.681 8.708 8.572 8.663 727,277 -0.02(-0.21%)
Dec 07, 2023 8.601 8.735 8.601 8.681 934,591 +0.09(+1.04%)
Dec 06, 2023 8.601 8.643 8.538 8.592 796,142 -0.04(-0.41%)
Dec 05, 2023 8.583 8.627 8.498 8.627 1,050,692 +0.07(+0.84%)
Dec 04, 2023 8.511 8.565 8.426 8.556 1,103,975 +0.05(+0.63%)
Dec 01, 2023 8.449 8.511 8.395 8.502 1,136,383 +0.08(+0.96%)
Nov 30, 2023 8.475 8.475 8.386 8.422 550,263 +0.00(+0.00%)
Nov 29, 2023 8.413 8.538 8.404 8.422 1,054,426 +0.02(+0.21%)
Nov 28, 2023 8.449 8.449 8.404 8.404 376,422 -0.02(-0.21%)
Nov 27, 2023 8.493 8.511 8.413 8.422 716,000 -0.06(-0.74%)
Nov 24, 2023 8.449 8.484 8.413 8.484 164,703 +0.04(+0.53%)
Nov 22, 2023 8.520 8.520 8.404 8.440 409,603 -0.05(-0.63%)
Nov 21, 2023 8.529 8.529 8.449 8.493 313,435 -0.01(-0.11%)
Nov 20, 2023 8.493 8.502 8.474 8.502 421,320 +0.02(+0.21%)
Nov 17, 2023 8.636 8.636 8.449 8.484 495,145 -0.10(-1.15%)
Nov 16, 2023 8.583 8.627 8.583 8.583 345,315 +0.00(+0.00%)
Nov 15, 2023 8.565 8.645 8.458 8.583 667,646 +0.03(+0.31%)
Nov 14, 2023 8.556 8.601 8.413 8.556 719,977 +0.11(+1.27%)
Nov 13, 2023 8.440 8.449 8.314 8.449 477,725 +0.01(+0.11%)
Nov 10, 2023 8.520 8.538 8.368 8.440 801,864 +0.03(+0.32%)
Nov 09, 2023 8.606 8.606 8.395 8.413 693,548 +0.03(+0.31%)
Nov 08, 2023 8.361 8.421 8.335 8.386 271,382 +0.00(+0.00%)
Nov 07, 2023 8.447 8.447 8.231 8.386 463,792 -0.03(-0.41%)
Nov 06, 2023 8.611 8.611 8.404 8.421 559,407 -0.14(-1.62%)
Nov 03, 2023 8.438 8.559 8.310 8.559 1,267,141 +0.14(+1.64%)
Nov 02, 2023 8.430 8.447 8.335 8.421 586,913 +0.03(+0.41%)
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.