Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.10 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
Oct 29, 2021 8.050 8.079 8.050 8.056 228,087 +0.01(+0.07%)
Oct 28, 2021 8.050 8.056 8.039 8.050 488,674 +0.01(+0.07%)
Oct 27, 2021 8.050 8.079 8.039 8.045 196,652 +0.01(+0.16%)
Oct 26, 2021 8.050 8.022 8.032 394,196 -0.01(-0.16%)
Oct 25, 2021 8.062 8.077 8.033 8.045 193,551 -0.01(-0.07%)
Oct 22, 2021 8.050 8.073 8.028 8.050 284,838 +0.00(+0.00%)
Oct 21, 2021 8.005 8.062 8.039 8.050 539,986 +0.01(+0.14%)
Oct 20, 2021 8.022 8.050 7.976 8.039 290,648 -0.01(-0.14%)
Oct 19, 2021 8.056 8.056 8.028 8.050 256,287 +0.01(+0.07%)
Oct 18, 2021 8.068 8.108 8.005 8.045 227,498 -0.01(-0.14%)
Oct 15, 2021 8.050 8.062 8.025 8.056 161,519 +0.03(+0.43%)
Oct 14, 2021 8.050 8.073 7.999 8.022 251,453 -0.01(-0.14%)
Oct 13, 2021 8.045 8.045 8.010 8.033 111,847 -0.01(-0.14%)
Oct 12, 2021 8.045 8.056 8.016 8.045 121,120 -0.01(-0.07%)
Oct 11, 2021 8.028 8.125 7.873 8.050 282,602 -0.03(-0.43%)
Oct 08, 2021 7.993 8.102 7.976 8.085 202,050 +0.05(+0.57%)
Oct 07, 2021 7.954 8.045 7.948 8.039 411,789 +0.09(+1.14%)
Oct 06, 2021 7.948 7.971 7.908 7.948 285,677 -0.02(-0.21%)
Oct 05, 2021 7.886 7.999 7.851 7.965 246,202 +0.12(+1.52%)
Oct 04, 2021 7.846 7.937 7.789 7.846 463,237 +0.06(+0.80%)
Oct 01, 2021 7.749 7.823 7.721 7.783 485,603 +0.05(+0.59%)
Sep 30, 2021 7.783 7.788 7.721 7.738 214,183 +0.02(+0.22%)
Sep 29, 2021 7.727 7.772 7.658 7.721 183,114 +0.05(+0.67%)
Sep 28, 2021 7.744 7.746 7.624 7.670 411,827 -0.07(-0.88%)
Sep 27, 2021 7.812 7.812 7.727 7.738 419,576 -0.05(-0.66%)
Sep 24, 2021 7.789 7.806 7.755 7.789 172,521 +0.00(+0.00%)
Sep 23, 2021 7.789 7.812 7.761 7.789 187,101 +0.01(+0.15%)
Sep 22, 2021 7.687 7.823 7.687 7.778 211,196 +0.10(+1.33%)
Sep 21, 2021 7.715 7.715 7.636 7.675 167,044 -0.01(-0.07%)
Sep 20, 2021 7.715 7.715 7.556 7.681 413,538 -0.12(-1.53%)
Sep 17, 2021 7.778 7.806 7.681 7.800 137,129 +0.06(+0.73%)
Sep 16, 2021 7.817 7.831 7.698 7.744 184,784 -0.07(-0.94%)
Sep 15, 2021 7.800 7.827 7.727 7.817 239,402 +0.01(+0.07%)
Sep 14, 2021 7.897 7.914 7.795 7.812 162,286 -0.07(-0.94%)
Sep 13, 2021 7.942 7.950 7.817 7.886 520,393 -0.09(-1.07%)
Sep 10, 2021 8.011 8.011 7.920 7.971 330,685 -0.07(-0.92%)
Sep 09, 2021 8.039 8.056 7.959 8.045 594,799 +0.09(+1.07%)
Sep 08, 2021 7.948 8.005 7.903 7.959 1,290,143 +0.07(+0.86%)
Sep 07, 2021 7.841 7.892 7.841 7.892 451,592 +0.06(+0.72%)
Sep 03, 2021 7.818 7.858 7.813 7.835 222,779 -0.01(-0.07%)
Sep 02, 2021 7.847 7.869 7.785 7.841 190,383 +0.00(+0.00%)
Sep 01, 2021 7.818 7.852 7.779 7.841 289,659 +0.03(+0.36%)
Aug 31, 2021 7.841 7.842 7.762 7.813 199,872 +0.01(+0.07%)
Aug 30, 2021 7.886 7.903 7.796 7.807 218,496 -0.02(-0.29%)
Aug 27, 2021 7.858 7.858 7.745 7.830 185,323 +0.04(+0.51%)
Aug 26, 2021 7.858 7.869 7.739 7.790 191,631 -0.03(-0.43%)
Aug 25, 2021 7.756 7.858 7.672 7.824 221,663 +0.11(+1.39%)
Aug 24, 2021 7.711 7.751 7.614 7.717 334,841 +0.01(+0.15%)
Aug 23, 2021 7.875 7.920 7.694 7.706 365,689 -0.15(-1.87%)
Aug 20, 2021 7.801 8.038 7.745 7.852 275,231 +0.09(+1.16%)
Aug 19, 2021 7.852 7.892 7.734 7.762 297,140 -0.10(-1.29%)
Aug 18, 2021 7.892 7.954 7.847 7.864 153,916 +0.00(+0.00%)
Aug 17, 2021 8.055 8.055 7.841 7.864 341,195 -0.11(-1.41%)
Aug 16, 2021 8.084 8.089 7.897 7.976 239,496 -0.08(-1.05%)
Aug 13, 2021 8.140 8.140 7.993 8.061 492,103 -0.06(-0.76%)
Aug 12, 2021 7.954 8.123 7.943 8.123 491,356 +0.23(+2.86%)
Aug 11, 2021 7.869 7.920 7.813 7.897 621,821 +0.28(+3.63%)
Aug 10, 2021 7.559 7.638 7.559 7.621 154,928 +0.05(+0.67%)
Aug 09, 2021 7.559 7.628 7.551 7.570 308,924 +0.02(+0.30%)
Aug 06, 2021 7.570 7.593 7.514 7.548 131,776 -0.03(-0.37%)
Aug 05, 2021 7.587 7.612 7.475 7.576 244,626 +0.02(+0.22%)
Aug 04, 2021 7.559 7.559 7.531 7.559 244,212 +0.00(+0.00%)
Aug 03, 2021 7.413 7.570 7.397 7.559 405,533 +0.18(+2.51%)
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.