Skip to main content

Eagle Point Credit Inc (NY: ECC )

10.10 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.114 7.171 7.069 7.090 393,977 -0.08(-1.12%)
Jan 30, 2020 7.204 7.232 7.152 7.171 330,219 -0.05(-0.72%)
Jan 29, 2020 7.209 7.256 7.204 7.223 267,554 +0.02(+0.26%)
Jan 28, 2020 7.204 7.237 7.180 7.204 268,008 +0.01(+0.13%)
Jan 27, 2020 7.138 7.223 7.109 7.194 382,854 -0.01(-0.20%)
Jan 24, 2020 7.303 7.336 7.204 7.209 409,179 -0.09(-1.30%)
Jan 23, 2020 7.322 7.337 7.294 7.303 354,854 -0.01(-0.19%)
Jan 22, 2020 7.379 7.379 7.308 7.318 249,352 +0.01(+0.13%)
Jan 21, 2020 7.256 7.393 7.251 7.308 434,352 +0.07(+0.98%)
Jan 17, 2020 7.398 7.403 7.223 7.237 310,157 -0.16(-2.11%)
Jan 16, 2020 7.521 7.550 7.360 7.393 387,831 -0.13(-1.70%)
Jan 15, 2020 7.455 7.554 7.441 7.521 328,565 +0.08(+1.02%)
Jan 14, 2020 7.294 7.475 7.265 7.445 533,054 +0.15(+2.08%)
Jan 13, 2020 7.294 7.318 7.173 7.294 518,017 -0.03(-0.45%)
Jan 10, 2020 7.199 7.337 7.199 7.327 532,270 +0.13(+1.78%)
Jan 09, 2020 7.279 7.307 7.138 7.199 614,017 -0.07(-0.96%)
Jan 08, 2020 7.152 7.302 7.152 7.269 549,309 +0.12(+1.63%)
Jan 07, 2020 7.199 7.255 7.106 7.152 462,890 +0.01(+0.20%)
Jan 06, 2020 6.900 7.223 6.900 7.138 772,537 +0.25(+3.60%)
Jan 03, 2020 6.849 6.891 6.844 6.891 706,126 +0.07(+0.96%)
Jan 02, 2020 6.839 6.900 6.792 6.825 492,992 -0.00(-0.07%)
Dec 31, 2019 6.849 6.867 6.821 6.830 925,173 -0.03(-0.41%)
Dec 30, 2019 6.863 6.872 6.816 6.858 525,491 +0.00(+0.00%)
Dec 27, 2019 6.872 6.877 6.830 6.858 322,580 +0.01(+0.14%)
Dec 26, 2019 6.858 6.884 6.802 6.849 509,598 -0.03(-0.41%)
Dec 24, 2019 6.895 6.916 6.844 6.877 328,998 -0.02(-0.27%)
Dec 23, 2019 6.886 6.914 6.872 6.895 397,591 +0.03(+0.41%)
Dec 20, 2019 6.825 6.956 6.825 6.867 794,258 +0.04(+0.55%)
Dec 19, 2019 6.942 7.008 6.811 6.830 279,145 -0.08(-1.22%)
Dec 18, 2019 6.970 6.984 6.830 6.914 257,029 -0.06(-0.80%)
Dec 17, 2019 6.778 7.008 6.778 6.970 346,577 +0.18(+2.62%)
Dec 16, 2019 6.830 6.846 6.778 6.792 262,524 -0.03(-0.41%)
Dec 13, 2019 6.881 6.904 6.797 6.821 332,420 -0.04(-0.61%)
Dec 12, 2019 6.965 6.965 6.849 6.863 521,335 -0.13(-1.87%)
Dec 11, 2019 7.012 7.078 6.928 6.994 450,885 -0.01(-0.13%)
Dec 10, 2019 6.957 7.033 6.941 7.003 617,747 +0.04(+0.60%)
Dec 09, 2019 7.035 7.044 6.961 6.961 711,331 +0.02(+0.33%)
Dec 06, 2019 6.929 6.947 6.915 6.938 655,075 +0.02(+0.27%)
Dec 05, 2019 6.966 6.975 6.920 6.920 357,126 -0.02(-0.32%)
Dec 04, 2019 6.901 6.971 6.814 6.942 422,738 +0.06(+0.92%)
Dec 03, 2019 6.754 6.920 6.740 6.878 364,481 +0.14(+2.05%)
Dec 02, 2019 6.620 6.758 6.615 6.740 375,549 +0.12(+1.81%)
Nov 29, 2019 6.606 6.620 6.580 6.620 134,396 +0.04(+0.63%)
Nov 27, 2019 6.551 6.611 6.532 6.578 238,228 +0.00(+0.07%)
Nov 26, 2019 6.648 6.650 6.555 6.574 250,840 -0.07(-1.11%)
Nov 25, 2019 6.666 6.718 6.618 6.648 236,228 -0.00(-0.07%)
Nov 22, 2019 6.597 6.685 6.560 6.652 286,351 +0.06(+0.98%)
Nov 21, 2019 6.505 6.597 6.495 6.588 260,638 +0.06(+0.92%)
Nov 20, 2019 6.500 6.542 6.422 6.528 307,950 +0.00(+0.00%)
Nov 19, 2019 6.491 6.569 6.366 6.528 1,149,351 -0.19(-2.88%)
Nov 18, 2019 6.689 6.837 6.675 6.721 463,133 +0.05(+0.69%)
Nov 15, 2019 6.482 6.685 6.440 6.675 838,028 +0.18(+2.84%)
Nov 14, 2019 6.625 6.625 6.458 6.491 1,101,729 -0.22(-3.23%)
Nov 13, 2019 6.869 6.869 6.643 6.708 630,225 -0.15(-2.22%)
Nov 12, 2019 6.883 6.897 6.828 6.860 224,596 -0.02(-0.34%)
Nov 11, 2019 6.915 6.929 6.828 6.883 460,280 -0.06(-0.93%)
Nov 08, 2019 6.934 6.996 6.901 6.947 485,995 -0.03(-0.46%)
Nov 07, 2019 7.016 7.080 6.948 6.980 588,242 -0.00(-0.07%)
Nov 06, 2019 7.075 7.098 6.921 6.984 394,704 -0.01(-0.20%)
Nov 05, 2019 6.880 6.998 6.875 6.998 484,319 +0.15(+2.19%)
Nov 04, 2019 6.848 6.883 6.834 6.848 769,862 +0.02(+0.27%)
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.