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

Eagle Point Credit Inc (NY: ECC )

10.25 +0.14 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Apr 29, 2022 8.349 8.458 8.336 8.439 244,687 +0.10(+1.24%)
Apr 28, 2022 8.458 8.467 8.271 8.336 491,069 -0.12(-1.38%)
Apr 27, 2022 8.349 8.471 8.329 8.452 269,801 +0.10(+1.16%)
Apr 26, 2022 8.361 8.426 8.310 8.355 282,502 -0.01(-0.08%)
Apr 25, 2022 8.413 8.420 8.271 8.361 333,262 -0.05(-0.61%)
Apr 22, 2022 8.394 8.439 8.368 8.413 328,609 +0.03(+0.31%)
Apr 21, 2022 8.491 8.491 8.381 8.387 217,832 -0.08(-0.99%)
Apr 20, 2022 8.439 8.497 8.439 8.471 317,878 +0.02(+0.23%)
Apr 19, 2022 8.452 8.523 8.432 8.452 515,018 -0.01(-0.08%)
Apr 18, 2022 8.394 8.471 8.387 8.458 450,673 +0.08(+0.92%)
Apr 14, 2022 8.297 8.387 8.290 8.381 434,903 +0.08(+1.01%)
Apr 13, 2022 8.349 8.387 8.258 8.297 618,188 -0.05(-0.62%)
Apr 12, 2022 8.290 8.394 8.265 8.349 449,858 +0.17(+2.05%)
Apr 11, 2022 8.420 8.424 8.135 8.181 666,801 -0.23(-2.69%)
Apr 08, 2022 8.387 8.439 8.349 8.407 402,483 +0.02(+0.23%)
Apr 07, 2022 8.406 8.464 8.279 8.387 522,645 -0.02(-0.23%)
Apr 06, 2022 8.470 8.483 8.196 8.406 1,326,236 -0.06(-0.75%)
Apr 05, 2022 8.515 8.528 8.464 8.470 931,019 -0.03(-0.30%)
Apr 04, 2022 8.432 8.528 8.432 8.496 720,011 +0.07(+0.83%)
Apr 01, 2022 8.394 8.438 8.387 8.426 421,594 +0.03(+0.30%)
Mar 31, 2022 8.419 8.432 8.381 8.400 517,266 -0.03(-0.30%)
Mar 30, 2022 8.381 8.445 8.362 8.426 436,135 +0.04(+0.53%)
Mar 29, 2022 8.343 8.419 8.311 8.381 641,609 +0.09(+1.08%)
Mar 28, 2022 8.394 8.407 8.093 8.291 1,825,320 -0.08(-0.92%)
Mar 25, 2022 8.438 8.445 8.240 8.368 963,372 -0.08(-0.98%)
Mar 24, 2022 8.477 8.480 8.438 8.451 275,756 -0.03(-0.30%)
Mar 23, 2022 8.470 8.477 8.432 8.477 327,141 +0.00(+0.00%)
Mar 22, 2022 8.502 8.528 8.464 8.477 411,725 -0.03(-0.30%)
Mar 21, 2022 8.579 8.604 8.489 8.502 456,103 -0.05(-0.60%)
Mar 18, 2022 8.585 8.585 8.528 8.553 334,443 -0.03(-0.37%)
Mar 17, 2022 8.598 8.620 8.560 8.585 296,723 -0.01(-0.15%)
Mar 16, 2022 8.592 8.624 8.477 8.598 611,497 +0.04(+0.52%)
Mar 15, 2022 8.458 8.700 8.426 8.553 375,386 +0.14(+1.67%)
Mar 14, 2022 8.815 8.815 8.362 8.413 970,385 -0.38(-4.29%)
Mar 11, 2022 8.847 8.866 8.783 8.790 306,379 -0.06(-0.65%)
Mar 10, 2022 8.809 8.911 8.783 8.847 296,314 -0.01(-0.07%)
Mar 09, 2022 8.797 8.854 8.740 8.854 481,942 +0.20(+2.34%)
Mar 08, 2022 8.657 8.840 8.638 8.651 725,111 +0.04(+0.44%)
Mar 07, 2022 8.879 8.879 8.607 8.613 721,724 -0.27(-3.00%)
Mar 04, 2022 8.854 8.885 8.828 8.879 222,307 -0.01(-0.07%)
Mar 03, 2022 8.904 8.917 8.841 8.885 378,211 +0.00(+0.00%)
Mar 02, 2022 8.892 8.909 8.828 8.885 416,122 +0.07(+0.79%)
Mar 01, 2022 8.866 8.923 8.781 8.816 343,392 -0.05(-0.57%)
Feb 28, 2022 8.923 8.930 8.822 8.866 458,132 -0.04(-0.43%)
Feb 25, 2022 8.911 8.923 8.854 8.904 1,010,672 +0.10(+1.08%)
Feb 24, 2022 8.588 8.816 8.519 8.809 838,960 +0.11(+1.24%)
Feb 23, 2022 8.866 8.904 8.702 8.702 962,673 -0.13(-1.43%)
Feb 22, 2022 8.961 8.980 8.746 8.828 1,005,643 -0.13(-1.41%)
Feb 18, 2022 8.955 0 +0.11(+1.29%)
Feb 17, 2022 8.879 9.044 8.797 8.841 606,073 -0.01(-0.14%)
Feb 16, 2022 8.822 8.866 8.689 8.854 342,222 +0.04(+0.50%)
Feb 15, 2022 8.904 8.917 8.771 8.809 565,736 +0.03(+0.36%)
Feb 14, 2022 8.885 8.917 8.759 8.778 1,162,796 +0.09(+1.09%)
Feb 11, 2022 8.778 8.798 8.600 8.683 447,799 -0.08(-0.94%)
Feb 10, 2022 8.784 8.866 8.740 8.765 248,359 -0.03(-0.36%)
Feb 09, 2022 8.866 8.885 8.784 8.797 682,267 -0.07(-0.79%)
Feb 08, 2022 8.816 8.879 8.816 8.866 280,629 +0.01(+0.07%)
Feb 07, 2022 8.816 8.885 8.784 8.860 371,816 +0.09(+1.01%)
Feb 04, 2022 8.765 8.828 8.759 8.771 441,672 -0.03(-0.29%)
Feb 03, 2022 8.784 8.796 479,858 -0.04(-0.43%)
Feb 02, 2022 8.828 8.853 8.771 8.834 883,035 +0.07(+0.79%)
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.