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, 2024 9.601 9.601 9.545 9.564 915,199 +0.02(+0.20%)
May 30, 2024 9.536 9.554 9.498 9.545 719,115 +0.02(+0.20%)
May 29, 2024 9.601 9.601 9.479 9.526 1,194,212 -0.07(-0.68%)
May 28, 2024 9.639 9.639 9.573 9.592 643,331 +0.03(+0.29%)
May 24, 2024 9.620 9.620 9.554 9.564 502,791 +0.00(+0.00%)
May 23, 2024 9.648 9.676 9.554 9.564 725,658 -0.08(-0.78%)
May 22, 2024 9.695 9.705 9.630 9.639 676,585 -0.05(-0.48%)
May 21, 2024 9.620 9.742 9.611 9.686 1,055,411 +0.06(+0.58%)
May 20, 2024 9.611 9.639 9.601 9.630 699,707 +0.05(+0.49%)
May 17, 2024 9.592 9.601 9.573 9.583 535,900 +0.01(+0.10%)
May 16, 2024 9.592 9.592 9.545 9.573 817,088 +0.00(+0.00%)
May 15, 2024 9.536 9.620 9.508 9.573 791,740 +0.07(+0.69%)
May 14, 2024 9.526 9.526 9.498 9.508 641,498 -0.02(-0.20%)
May 13, 2024 9.508 9.536 9.489 9.526 496,613 +0.03(+0.30%)
May 10, 2024 9.536 9.550 9.451 9.498 879,305 -0.05(-0.49%)
May 09, 2024 9.499 9.545 9.443 9.545 1,146,805 +0.04(+0.39%)
May 08, 2024 9.499 9.536 9.453 9.508 816,865 +0.04(+0.39%)
May 07, 2024 9.471 9.517 9.453 9.471 977,302 +0.00(+0.00%)
May 06, 2024 9.369 9.490 9.360 9.471 1,469,590 +0.13(+1.38%)
May 03, 2024 9.333 9.342 9.314 9.342 1,218,788 +0.05(+0.50%)
May 02, 2024 9.305 9.305 9.286 9.296 547,889 +0.03(+0.30%)
May 01, 2024 9.286 9.286 9.259 9.268 657,052 -0.02(-0.20%)
Apr 30, 2024 9.296 9.296 9.277 9.286 476,687 +0.01(+0.10%)
Apr 29, 2024 9.286 9.296 9.249 9.277 562,712 +0.02(+0.20%)
Apr 26, 2024 9.268 9.277 9.249 9.259 450,997 +0.03(+0.30%)
Apr 25, 2024 9.259 9.259 9.212 9.231 528,794 -0.04(-0.40%)
Apr 24, 2024 9.277 9.277 9.231 9.268 408,681 +0.01(+0.10%)
Apr 23, 2024 9.222 9.263 9.222 9.259 606,762 +0.04(+0.40%)
Apr 22, 2024 9.203 9.222 9.203 9.222 553,758 +0.02(+0.20%)
Apr 19, 2024 9.222 9.231 9.194 9.203 517,252 +0.01(+0.10%)
Apr 18, 2024 9.194 9.203 9.185 9.194 533,711 -0.01(-0.10%)
Apr 17, 2024 9.175 9.203 9.166 9.203 468,157 +0.04(+0.40%)
Apr 16, 2024 9.203 9.212 9.115 9.166 748,523 -0.02(-0.20%)
Apr 15, 2024 9.296 9.303 9.148 9.185 904,915 -0.06(-0.60%)
Apr 12, 2024 9.333 9.342 9.231 9.240 722,494 -0.09(-0.99%)
Apr 11, 2024 9.333 9.342 9.259 9.333 729,703 +0.00(+0.00%)
Apr 10, 2024 9.342 9.369 9.305 9.333 1,051,041 -0.04(-0.39%)
Apr 09, 2024 9.369 9.397 9.342 9.369 954,948 -0.02(-0.20%)
Apr 08, 2024 9.324 9.388 9.315 9.388 1,256,739 +0.07(+0.78%)
Apr 05, 2024 9.279 9.315 9.224 9.315 1,000,990 +0.06(+0.69%)
Apr 04, 2024 9.279 9.297 9.242 9.252 824,846 -0.04(-0.39%)
Apr 03, 2024 9.252 9.288 9.206 9.288 1,424,817 +0.05(+0.59%)
Apr 02, 2024 9.233 9.252 9.197 9.233 690,081 +0.00(+0.00%)
Apr 01, 2024 9.215 9.233 9.197 9.233 662,896 +0.04(+0.40%)
Mar 28, 2024 9.224 9.233 9.179 9.197 758,058 -0.02(-0.20%)
Mar 27, 2024 9.170 9.215 9.151 9.215 683,605 +0.07(+0.80%)
Mar 26, 2024 9.115 9.179 9.111 9.142 959,097 +0.04(+0.40%)
Mar 25, 2024 9.106 9.120 9.088 9.106 741,116 +0.01(+0.10%)
Mar 22, 2024 9.115 9.124 9.088 9.097 1,028,551 +0.00(+0.00%)
Mar 21, 2024 9.133 9.151 9.079 9.097 904,242 +0.00(+0.00%)
Mar 20, 2024 9.115 9.142 9.088 9.097 680,937 +0.00(+0.00%)
Mar 19, 2024 9.115 9.142 9.079 9.097 674,293 -0.01(-0.10%)
Mar 18, 2024 9.252 9.252 9.088 9.106 898,088 -0.11(-1.18%)
Mar 15, 2024 9.315 9.315 9.197 9.215 503,475 -0.01(-0.10%)
Mar 14, 2024 9.333 9.339 9.161 9.224 641,084 -0.11(-1.17%)
Mar 13, 2024 9.261 9.388 9.242 9.333 788,683 +0.07(+0.79%)
Mar 12, 2024 9.170 9.261 9.125 9.261 985,601 +0.10(+1.09%)
Mar 11, 2024 9.133 9.161 9.106 9.161 395,275 +0.01(+0.10%)
Mar 08, 2024 9.188 9.188 9.133 9.151 590,923 -0.03(-0.30%)
Mar 07, 2024 9.133 9.188 9.097 9.179 775,863 +0.10(+1.10%)
Mar 06, 2024 9.088 9.088 9.043 9.079 1,381,438 +0.04(+0.50%)
Mar 05, 2024 9.043 9.043 8.998 9.034 1,295,586 +0.00(+0.00%)
Mar 04, 2024 9.088 9.095 9.025 9.034 774,892 -0.04(-0.39%)
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.