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 (%)
May 31, 2022 7.954 7.991 7.904 7.910 414,986 +0.02(+0.32%)
May 27, 2022 7.910 7.929 7.823 7.885 359,795 -0.02(-0.24%)
May 26, 2022 7.910 8.010 7.879 7.904 338,364 -0.01(-0.16%)
May 25, 2022 7.785 7.916 7.760 7.916 232,178 +0.16(+2.01%)
May 24, 2022 7.617 7.773 7.610 7.760 248,913 +0.04(+0.57%)
May 23, 2022 7.760 7.767 7.605 7.717 263,081 +0.11(+1.39%)
May 20, 2022 7.729 7.754 7.555 7.611 247,129 -0.06(-0.81%)
May 19, 2022 7.499 7.710 7.499 7.673 305,330 +0.14(+1.82%)
May 18, 2022 7.729 7.778 7.511 7.536 403,515 -0.23(-2.97%)
May 17, 2022 7.754 7.879 7.661 7.767 426,837 +0.19(+2.47%)
May 16, 2022 7.374 7.767 7.374 7.580 615,600 +0.27(+3.67%)
May 13, 2022 7.156 7.405 7.156 7.312 515,892 +0.20(+2.80%)
May 12, 2022 7.536 7.542 6.857 7.112 2,155,161 -0.47(-6.17%)
May 11, 2022 7.667 7.792 7.573 7.580 439,290 -0.09(-1.22%)
May 10, 2022 7.960 7.972 7.605 7.673 807,042 -0.21(-2.69%)
May 09, 2022 8.051 8.051 7.860 7.885 626,152 -0.16(-1.99%)
May 06, 2022 8.027 8.132 7.984 8.045 439,194 +0.03(+0.38%)
May 05, 2022 8.058 8.064 7.999 8.014 382,813 -0.06(-0.76%)
May 04, 2022 8.082 8.100 8.058 8.076 664,512 -0.01(-0.08%)
May 03, 2022 8.107 8.119 8.076 8.082 427,063 +0.00(+0.00%)
May 02, 2022 8.064 8.100 8.021 8.082 768,271 +0.02(+0.31%)
Apr 29, 2022 7.971 8.076 7.959 8.058 256,266 +0.10(+1.24%)
Apr 28, 2022 8.076 8.084 7.897 7.959 514,307 -0.11(-1.38%)
Apr 27, 2022 7.971 8.088 7.953 8.070 282,568 +0.09(+1.16%)
Apr 26, 2022 7.984 8.045 7.934 7.977 295,871 -0.01(-0.08%)
Apr 25, 2022 8.033 8.039 7.897 7.984 349,032 -0.05(-0.61%)
Apr 22, 2022 8.014 8.058 7.990 8.033 344,159 +0.02(+0.31%)
Apr 21, 2022 8.107 8.107 8.002 8.008 228,140 -0.08(-0.99%)
Apr 20, 2022 8.058 8.113 8.058 8.088 332,920 +0.02(+0.23%)
Apr 19, 2022 8.070 8.138 8.051 8.070 539,389 -0.01(-0.08%)
Apr 18, 2022 8.014 8.088 8.008 8.076 471,999 +0.07(+0.92%)
Apr 14, 2022 7.922 8.008 7.916 8.002 455,483 +0.08(+1.01%)
Apr 13, 2022 7.971 8.008 7.885 7.922 647,442 -0.05(-0.62%)
Apr 12, 2022 7.916 8.014 7.891 7.971 471,146 +0.16(+2.05%)
Apr 11, 2022 8.039 8.044 7.768 7.811 698,355 -0.22(-2.69%)
Apr 08, 2022 8.008 8.058 7.971 8.027 421,529 +0.02(+0.23%)
Apr 07, 2022 8.027 8.081 7.905 8.008 547,377 -0.02(-0.23%)
Apr 06, 2022 8.088 8.100 7.825 8.027 1,388,995 -0.06(-0.75%)
Apr 05, 2022 8.130 8.143 8.082 8.088 975,075 -0.02(-0.30%)
Apr 04, 2022 8.051 8.143 8.051 8.112 754,083 +0.07(+0.83%)
Apr 01, 2022 8.014 8.057 8.008 8.045 441,544 +0.02(+0.30%)
Mar 31, 2022 8.039 8.051 8.002 8.021 541,743 -0.02(-0.30%)
Mar 30, 2022 8.002 8.063 7.984 8.045 456,774 +0.04(+0.53%)
Mar 29, 2022 7.966 8.039 7.935 8.002 671,971 +0.09(+1.08%)
Mar 28, 2022 8.014 8.027 7.728 7.917 1,911,696 -0.07(-0.92%)
Mar 25, 2022 8.057 8.063 7.868 7.990 1,008,960 -0.08(-0.98%)
Mar 24, 2022 8.094 8.097 8.057 8.069 288,806 -0.02(-0.30%)
Mar 23, 2022 8.088 8.094 8.051 8.094 342,622 +0.00(+0.00%)
Mar 22, 2022 8.118 8.143 8.082 8.094 431,208 -0.02(-0.30%)
Mar 21, 2022 8.191 8.216 8.106 8.118 477,686 -0.05(-0.60%)
Mar 18, 2022 8.197 8.197 8.143 8.167 350,269 -0.03(-0.37%)
Mar 17, 2022 8.210 8.231 8.173 8.197 310,764 -0.01(-0.15%)
Mar 16, 2022 8.203 8.234 8.094 8.210 640,434 +0.04(+0.52%)
Mar 15, 2022 8.075 8.307 8.045 8.167 393,150 +0.13(+1.67%)
Mar 14, 2022 8.417 8.417 7.984 8.033 1,016,305 -0.36(-4.29%)
Mar 11, 2022 8.447 8.466 8.386 8.393 320,877 -0.05(-0.65%)
Mar 10, 2022 8.411 8.508 8.386 8.447 310,336 -0.01(-0.07%)
Mar 09, 2022 8.399 8.454 8.345 8.454 504,748 +0.19(+2.34%)
Mar 08, 2022 8.266 8.440 8.248 8.260 759,424 +0.04(+0.44%)
Mar 07, 2022 8.478 8.478 8.218 8.224 755,877 -0.25(-3.00%)
Mar 04, 2022 8.454 8.484 8.429 8.478 232,826 -0.01(-0.07%)
Mar 03, 2022 8.502 8.514 8.441 8.484 396,109 +0.00(+0.00%)
Mar 02, 2022 8.490 8.507 8.429 8.484 435,813 +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.