Skip to main content

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 5.828 5.860 5.774 5.785 142,346 -0.04(-0.74%)
Jan 28, 2021 5.731 5.855 5.731 5.828 174,297 +0.10(+1.69%)
Jan 27, 2021 5.790 5.839 5.731 5.731 294,507 -0.13(-2.20%)
Jan 26, 2021 6.065 6.070 5.710 5.860 496,059 -0.19(-3.20%)
Jan 25, 2021 5.973 6.070 5.903 6.054 354,787 -0.03(-0.44%)
Jan 22, 2021 5.962 6.081 5.919 6.081 237,862 +0.11(+1.80%)
Jan 21, 2021 6.005 6.129 5.925 5.973 189,970 -0.06(-0.98%)
Jan 20, 2021 5.979 6.129 5.962 6.032 123,798 +0.08(+1.26%)
Jan 19, 2021 5.957 5.973 5.839 5.957 224,358 +0.00(+0.00%)
Jan 15, 2021 5.769 5.979 5.769 5.957 222,996 +0.18(+3.07%)
Jan 14, 2021 5.683 5.785 5.683 5.779 172,201 +0.06(+1.03%)
Jan 13, 2021 5.640 5.753 5.636 5.720 142,422 +0.03(+0.57%)
Jan 12, 2021 5.683 5.704 5.618 5.688 195,095 -0.02(-0.38%)
Jan 11, 2021 5.704 5.753 5.666 5.710 211,772 -0.02(-0.28%)
Jan 08, 2021 5.646 5.770 5.619 5.726 228,230 +0.04(+0.66%)
Jan 07, 2021 5.597 5.688 5.560 5.688 200,453 +0.14(+2.50%)
Jan 06, 2021 5.464 5.608 5.443 5.549 198,725 +0.14(+2.67%)
Jan 05, 2021 5.384 5.523 5.384 5.405 352,440 -0.02(-0.30%)
Jan 04, 2021 5.384 5.475 5.376 5.421 188,736 +0.03(+0.59%)
Dec 31, 2020 5.389 5.389 5.389 271,255 -0.01(-0.20%)
Dec 30, 2020 5.469 5.469 5.341 5.400 271,255 -0.04(-0.69%)
Dec 29, 2020 5.608 5.608 5.405 5.437 357,889 -0.14(-2.58%)
Dec 28, 2020 5.443 5.608 5.420 5.581 204,338 +0.14(+2.65%)
Dec 24, 2020 5.448 5.448 5.394 5.437 84,626 -0.04(-0.78%)
Dec 23, 2020 5.427 5.485 5.357 5.480 193,125 +0.05(+0.88%)
Dec 22, 2020 5.421 5.432 5.325 5.432 188,154 +0.04(+0.69%)
Dec 21, 2020 5.304 5.394 5.154 5.394 481,025 -0.02(-0.30%)
Dec 18, 2020 5.459 5.459 5.314 5.411 276,909 -0.02(-0.30%)
Dec 17, 2020 5.496 5.496 5.400 5.427 179,277 -0.06(-1.17%)
Dec 16, 2020 5.427 5.496 5.368 5.491 141,444 +0.10(+1.78%)
Dec 15, 2020 5.427 5.443 5.320 5.394 248,222 +0.03(+0.50%)
Dec 14, 2020 5.608 5.635 5.341 5.368 320,690 -0.20(-3.64%)
Dec 11, 2020 5.533 5.571 5.320 5.571 386,063 +0.04(+0.68%)
Dec 10, 2020 5.261 5.597 5.245 5.533 497,637 +0.30(+5.82%)
Dec 09, 2020 5.298 5.330 5.181 5.229 286,273 +0.00(+0.00%)
Dec 08, 2020 5.107 5.255 5.090 5.229 389,076 +0.15(+3.03%)
Dec 07, 2020 5.139 5.139 4.980 5.075 215,281 -0.05(-1.03%)
Dec 04, 2020 5.033 5.134 4.980 5.128 415,455 +0.10(+1.89%)
Dec 03, 2020 4.980 5.033 4.964 5.033 408,656 +0.08(+1.60%)
Dec 02, 2020 4.869 4.975 4.869 4.953 391,990 +0.06(+1.30%)
Dec 01, 2020 4.800 4.906 4.763 4.890 299,724 +0.08(+1.65%)
Nov 30, 2020 4.874 4.890 4.752 4.810 259,664 -0.04(-0.77%)
Nov 27, 2020 4.752 4.847 4.742 4.847 144,777 +0.09(+1.89%)
Nov 25, 2020 4.752 4.768 4.742 4.757 391,671 +0.00(+0.00%)
Nov 24, 2020 4.742 4.773 4.715 4.757 595,492 +0.04(+0.79%)
Nov 23, 2020 4.689 4.754 4.680 4.720 399,129 +0.03(+0.68%)
Nov 20, 2020 4.710 4.757 4.413 4.689 694,061 +0.01(+0.23%)
Nov 19, 2020 4.572 4.704 4.572 4.678 152,499 +0.13(+2.79%)
Nov 18, 2020 4.567 4.604 4.487 4.551 236,318 +0.08(+1.90%)
Nov 17, 2020 4.487 4.508 4.413 4.466 203,318 -0.01(-0.24%)
Nov 16, 2020 4.424 4.572 4.424 4.477 226,980 +0.09(+2.05%)
Nov 13, 2020 4.514 4.603 4.355 4.387 395,824 -0.13(-2.82%)
Nov 12, 2020 4.588 4.742 4.493 4.514 197,547 -0.10(-2.18%)
Nov 11, 2020 4.614 4.662 4.588 4.614 191,120 +0.03(+0.58%)
Nov 10, 2020 4.577 4.614 4.392 4.588 308,829 -0.01(-0.23%)
Nov 09, 2020 4.693 4.798 4.567 4.598 491,673 +0.06(+1.39%)
Nov 06, 2020 4.525 4.556 4.488 4.535 200,593 +0.02(+0.35%)
Nov 05, 2020 4.462 4.567 4.425 4.520 491,416 +0.15(+3.36%)
Nov 04, 2020 4.394 4.513 4.278 4.373 123,887 -0.02(-0.36%)
Nov 03, 2020 4.462 4.567 4.373 4.389 328,921 -0.01(-0.12%)
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.