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 (%)
Mar 28, 2024 10.14 10.15 10.09 10.11 689,596 -0.02(-0.20%)
Mar 27, 2024 10.08 10.13 10.06 10.13 621,867 +0.08(+0.80%)
Mar 26, 2024 10.02 10.09 10.02 10.05 872,478 +0.04(+0.40%)
Mar 25, 2024 10.01 10.03 9.990 10.01 674,184 +0.01(+0.10%)
Mar 22, 2024 10.02 10.03 9.990 10.00 935,659 +0.00(+0.00%)
Mar 21, 2024 10.04 10.06 9.980 10.00 822,577 +0.00(+0.00%)
Mar 20, 2024 10.02 10.05 9.990 10.00 619,440 +0.00(+0.00%)
Mar 19, 2024 10.02 10.05 9.980 10.00 613,396 -0.01(-0.10%)
Mar 18, 2024 10.17 10.17 9.990 10.01 816,979 -0.12(-1.18%)
Mar 15, 2024 10.24 10.24 10.11 10.13 458,005 -0.01(-0.10%)
Mar 14, 2024 10.26 10.27 10.07 10.14 583,186 -0.12(-1.17%)
Mar 13, 2024 10.18 10.32 10.16 10.26 717,455 +0.08(+0.79%)
Mar 12, 2024 10.08 10.18 10.03 10.18 896,588 +0.11(+1.09%)
Mar 11, 2024 10.04 10.07 10.01 10.07 359,577 +0.01(+0.10%)
Mar 08, 2024 10.10 10.10 10.04 10.06 537,555 -0.03(-0.30%)
Mar 07, 2024 10.04 10.10 10.00 10.09 705,793 -0.05(-0.49%)
Mar 06, 2024 10.15 10.15 10.10 10.14 1,236,847 +0.05(+0.50%)
Mar 05, 2024 10.10 10.10 10.05 10.09 1,159,981 +0.00(+0.00%)
Mar 04, 2024 10.15 10.16 10.08 10.09 693,786 -0.04(-0.39%)
Mar 01, 2024 10.11 10.13 10.06 10.13 652,414 +0.05(+0.50%)
Feb 29, 2024 10.10 10.11 10.05 10.08 623,963 +0.02(+0.20%)
Feb 28, 2024 10.05 10.06 10.04 10.06 293,741 +0.01(+0.10%)
Feb 27, 2024 10.07 10.09 10.04 10.05 448,057 -0.01(-0.10%)
Feb 26, 2024 10.09 10.09 10.04 10.06 473,598 +0.00(+0.00%)
Feb 23, 2024 10.06 10.12 10.03 10.06 428,640 -0.04(-0.40%)
Feb 22, 2024 10.00 10.12 9.970 10.10 748,228 +0.15(+1.51%)
Feb 21, 2024 9.960 9.970 9.920 9.950 419,328 +0.02(+0.20%)
Feb 20, 2024 9.970 9.976 9.910 9.930 447,534 -0.03(-0.30%)
Feb 16, 2024 9.970 9.970 9.940 9.960 387,546 -0.01(-0.10%)
Feb 15, 2024 10.02 10.06 9.950 9.970 619,536 -0.03(-0.30%)
Feb 14, 2024 9.920 10.01 9.910 10.00 464,725 +0.10(+1.01%)
Feb 13, 2024 9.900 9.940 9.820 9.900 548,624 -0.04(-0.40%)
Feb 12, 2024 9.940 9.980 9.900 9.940 439,796 +0.00(+0.00%)
Feb 09, 2024 9.960 9.965 9.860 9.940 480,414 -0.03(-0.30%)
Feb 08, 2024 9.930 9.979 9.800 9.970 986,309 -0.12(-1.19%)
Feb 07, 2024 10.11 10.11 10.08 10.09 676,518 +0.01(+0.10%)
Feb 06, 2024 10.11 10.11 10.05 10.08 803,849 +0.02(+0.20%)
Feb 05, 2024 10.10 10.13 10.05 10.06 1,649,674 -0.02(-0.20%)
Feb 02, 2024 10.09 10.12 10.06 10.08 865,026 -0.01(-0.10%)
Feb 01, 2024 10.08 10.17 10.06 10.09 1,166,286 +0.03(+0.30%)
Jan 31, 2024 10.12 10.13 10.05 10.06 595,972 -0.05(-0.49%)
Jan 30, 2024 10.10 10.12 10.07 10.11 510,601 +0.02(+0.20%)
Jan 29, 2024 10.06 10.12 10.04 10.09 684,220 +0.04(+0.40%)
Jan 26, 2024 10.12 10.14 10.03 10.05 426,018 -0.06(-0.59%)
Jan 25, 2024 10.17 10.18 10.06 10.11 534,074 -0.02(-0.20%)
Jan 24, 2024 10.13 10.20 10.10 10.13 547,499 +0.03(+0.30%)
Jan 23, 2024 10.04 10.12 10.00 10.10 537,699 +0.06(+0.60%)
Jan 22, 2024 9.900 10.04 9.885 10.04 369,425 +0.17(+1.72%)
Jan 19, 2024 9.830 9.950 9.830 9.870 568,220 +0.04(+0.41%)
Jan 18, 2024 9.900 9.900 9.805 9.830 391,231 -0.03(-0.30%)
Jan 17, 2024 9.980 9.980 9.812 9.860 517,841 -0.15(-1.50%)
Jan 16, 2024 9.950 10.07 9.870 10.01 811,151 +0.13(+1.32%)
Jan 12, 2024 9.760 9.930 9.760 9.880 475,624 +0.10(+1.02%)
Jan 11, 2024 9.780 9.820 9.640 9.780 547,732 -0.02(-0.20%)
Jan 10, 2024 9.850 9.950 9.735 9.800 843,914 -0.21(-2.10%)
Jan 09, 2024 9.950 10.16 9.920 10.01 1,109,454 +0.05(+0.50%)
Jan 08, 2024 9.780 9.980 9.767 9.960 983,921 +0.20(+2.05%)
Jan 05, 2024 9.740 9.760 9.660 9.760 1,076,083 +0.05(+0.51%)
Jan 04, 2024 9.700 9.740 9.660 9.710 968,396 +0.03(+0.31%)
Jan 03, 2024 9.660 9.700 9.570 9.680 811,408 +0.02(+0.21%)
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.