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

Eagle Point Credit Inc (NY: ECC )

9.570 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Feb 29, 2024 9.043 9.052 8.998 9.025 696,906 +0.02(+0.20%)
Feb 28, 2024 8.998 9.007 8.989 9.007 328,080 +0.01(+0.10%)
Feb 27, 2024 9.016 9.034 8.989 8.998 500,436 -0.01(-0.10%)
Feb 26, 2024 9.034 9.034 8.989 9.007 528,963 +0.00(+0.00%)
Feb 23, 2024 9.007 9.057 8.980 9.007 478,749 -0.04(-0.40%)
Feb 22, 2024 8.953 9.061 8.926 9.043 835,698 +0.13(+1.51%)
Feb 21, 2024 8.918 8.926 8.882 8.909 468,348 +0.02(+0.20%)
Feb 20, 2024 8.926 8.932 8.873 8.891 499,852 -0.03(-0.30%)
Feb 16, 2024 8.926 8.926 8.900 8.918 432,851 -0.01(-0.10%)
Feb 15, 2024 8.971 9.007 8.909 8.926 691,961 -0.03(-0.30%)
Feb 14, 2024 8.882 8.959 8.873 8.953 519,052 +0.09(+1.01%)
Feb 13, 2024 8.864 8.900 8.792 8.864 612,760 -0.04(-0.40%)
Feb 12, 2024 8.900 8.935 8.864 8.900 491,209 +0.00(+0.00%)
Feb 09, 2024 8.918 8.922 8.828 8.900 536,576 -0.03(-0.30%)
Feb 08, 2024 8.891 8.934 8.774 8.926 1,101,612 +0.04(+0.40%)
Feb 07, 2024 8.908 8.908 8.882 8.891 767,780 +0.01(+0.10%)
Feb 06, 2024 8.908 8.908 8.855 8.882 912,288 +0.02(+0.20%)
Feb 05, 2024 8.899 8.930 8.855 8.864 1,872,214 -0.02(-0.20%)
Feb 02, 2024 8.891 8.917 8.864 8.882 981,717 -0.01(-0.10%)
Feb 01, 2024 8.882 8.961 8.864 8.891 1,323,617 +0.03(+0.30%)
Jan 31, 2024 8.917 8.926 8.855 8.864 676,368 -0.04(-0.49%)
Jan 30, 2024 8.899 8.921 8.873 8.908 579,481 +0.02(+0.20%)
Jan 29, 2024 8.864 8.917 8.847 8.891 776,521 +0.04(+0.40%)
Jan 26, 2024 8.917 8.935 8.838 8.855 483,487 -0.05(-0.59%)
Jan 25, 2024 8.961 8.968 8.864 8.908 606,120 -0.02(-0.20%)
Jan 24, 2024 8.926 8.988 8.899 8.926 621,356 +0.03(+0.30%)
Jan 23, 2024 8.847 8.917 8.811 8.899 610,234 +0.05(+0.60%)
Jan 22, 2024 8.723 8.847 8.710 8.847 419,260 +0.15(+1.72%)
Jan 19, 2024 8.662 8.767 8.662 8.697 644,872 +0.04(+0.41%)
Jan 18, 2024 8.723 8.723 8.640 8.662 444,008 -0.03(-0.30%)
Jan 17, 2024 8.794 8.794 8.645 8.688 587,697 -0.13(-1.50%)
Jan 16, 2024 8.767 8.873 8.697 8.820 920,575 +0.11(+1.32%)
Jan 12, 2024 8.600 8.750 8.600 8.706 539,785 +0.09(+1.02%)
Jan 11, 2024 8.617 8.653 8.494 8.617 621,621 -0.02(-0.20%)
Jan 10, 2024 8.679 8.767 8.578 8.635 957,757 -0.04(-0.51%)
Jan 09, 2024 8.627 8.809 8.601 8.679 1,279,571 +0.04(+0.50%)
Jan 08, 2024 8.480 8.653 8.469 8.636 1,134,790 +0.17(+2.05%)
Jan 05, 2024 8.445 8.462 8.376 8.462 1,241,083 +0.04(+0.52%)
Jan 04, 2024 8.410 8.445 8.376 8.419 1,116,884 +0.03(+0.31%)
Jan 03, 2024 8.376 8.410 8.298 8.393 935,825 +0.02(+0.21%)
Jan 02, 2024 8.228 8.376 8.196 8.376 812,336 +0.14(+1.68%)
Dec 29, 2023 8.315 8.315 8.194 8.237 668,527 -0.06(-0.73%)
Dec 28, 2023 8.194 8.315 8.176 8.298 770,624 +0.12(+1.48%)
Dec 27, 2023 8.133 8.185 8.116 8.176 745,371 +0.05(+0.64%)
Dec 26, 2023 8.124 8.133 8.107 8.124 730,761 +0.04(+0.54%)
Dec 22, 2023 8.072 8.116 8.058 8.081 899,854 +0.02(+0.22%)
Dec 21, 2023 8.064 8.107 8.046 8.064 584,730 +0.04(+0.54%)
Dec 20, 2023 8.081 8.142 8.020 8.020 755,820 -0.06(-0.75%)
Dec 19, 2023 8.107 8.176 8.072 8.081 911,498 -0.08(-0.96%)
Dec 18, 2023 8.202 8.211 8.107 8.159 714,595 -0.03(-0.42%)
Dec 15, 2023 8.237 8.237 8.133 8.194 618,821 +0.00(+0.00%)
Dec 14, 2023 8.254 8.280 8.142 8.194 1,162,284 -0.06(-0.74%)
Dec 13, 2023 8.107 8.367 8.095 8.254 946,071 +0.08(+0.95%)
Dec 12, 2023 8.133 8.185 7.994 8.176 1,040,782 +0.09(+1.07%)
Dec 11, 2023 8.280 8.280 8.072 8.090 1,256,568 -0.17(-2.10%)
Dec 08, 2023 8.280 8.306 8.176 8.263 762,471 -0.02(-0.21%)
Dec 07, 2023 8.204 8.332 8.204 8.280 979,818 +0.09(+1.04%)
Dec 06, 2023 8.204 8.244 8.144 8.195 834,669 -0.03(-0.41%)
Dec 05, 2023 8.187 8.229 8.106 8.229 1,101,538 +0.07(+0.84%)
Dec 04, 2023 8.118 8.169 8.037 8.161 1,157,399 +0.05(+0.63%)
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.