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 18, 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 8.060 8.088 8.060 8.066 227,819 +0.01(+0.07%)
Oct 28, 2021 8.060 8.066 8.048 8.060 488,098 +0.01(+0.07%)
Oct 27, 2021 8.060 8.088 8.048 8.054 196,420 +0.01(+0.16%)
Oct 26, 2021 8.060 8.031 8.041 393,732 -0.01(-0.16%)
Oct 25, 2021 8.071 8.086 8.043 8.054 193,323 -0.01(-0.07%)
Oct 22, 2021 8.060 8.083 8.037 8.060 284,502 +0.00(+0.00%)
Oct 21, 2021 8.014 8.071 8.048 8.060 539,349 +0.01(+0.14%)
Oct 20, 2021 8.031 8.060 7.985 8.048 290,305 -0.01(-0.14%)
Oct 19, 2021 8.066 8.066 8.037 8.060 255,985 +0.01(+0.07%)
Oct 18, 2021 8.077 8.117 8.014 8.054 227,229 -0.01(-0.14%)
Oct 15, 2021 8.060 8.071 8.034 8.066 161,328 +0.03(+0.43%)
Oct 14, 2021 8.060 8.083 8.008 8.031 251,156 -0.01(-0.14%)
Oct 13, 2021 8.054 8.054 8.020 8.043 111,715 -0.01(-0.14%)
Oct 12, 2021 8.054 8.066 8.026 8.054 120,977 -0.01(-0.07%)
Oct 11, 2021 8.037 8.135 7.882 8.060 282,269 -0.03(-0.43%)
Oct 08, 2021 8.003 8.112 7.985 8.094 201,812 +0.05(+0.57%)
Oct 07, 2021 7.963 8.054 7.957 8.048 411,303 +0.09(+1.14%)
Oct 06, 2021 7.957 7.980 7.918 7.957 285,341 -0.02(-0.21%)
Oct 05, 2021 7.895 8.009 7.861 7.975 245,912 +0.12(+1.52%)
Oct 04, 2021 7.855 7.946 7.798 7.855 462,691 +0.06(+0.80%)
Oct 01, 2021 7.758 7.832 7.730 7.793 485,031 +0.05(+0.59%)
Sep 30, 2021 7.793 7.797 7.730 7.747 213,930 +0.02(+0.22%)
Sep 29, 2021 7.736 7.781 7.667 7.730 182,898 +0.05(+0.67%)
Sep 28, 2021 7.753 7.756 7.633 7.679 411,342 -0.07(-0.88%)
Sep 27, 2021 7.821 7.821 7.736 7.747 419,081 -0.05(-0.66%)
Sep 24, 2021 7.798 7.815 7.764 7.798 172,318 +0.00(+0.00%)
Sep 23, 2021 7.798 7.821 7.770 7.798 186,880 +0.01(+0.15%)
Sep 22, 2021 7.696 7.832 7.696 7.787 210,947 +0.10(+1.33%)
Sep 21, 2021 7.724 7.724 7.645 7.684 166,847 -0.01(-0.07%)
Sep 20, 2021 7.724 7.724 7.565 7.690 413,051 -0.12(-1.53%)
Sep 17, 2021 7.787 7.815 7.690 7.810 136,968 +0.06(+0.73%)
Sep 16, 2021 7.827 7.840 7.707 7.753 184,566 -0.07(-0.94%)
Sep 15, 2021 7.810 7.836 7.736 7.827 239,120 +0.01(+0.07%)
Sep 14, 2021 7.906 7.923 7.804 7.821 162,094 -0.07(-0.94%)
Sep 13, 2021 7.952 7.960 7.827 7.895 519,780 -0.09(-1.07%)
Sep 10, 2021 8.020 8.020 7.929 7.980 330,295 -0.07(-0.92%)
Sep 09, 2021 8.048 8.066 7.969 8.054 594,098 +0.09(+1.07%)
Sep 08, 2021 7.958 8.014 7.912 7.969 1,288,622 +0.07(+0.86%)
Sep 07, 2021 7.850 7.901 7.850 7.901 451,060 +0.06(+0.72%)
Sep 03, 2021 7.828 7.867 7.822 7.845 222,517 -0.01(-0.07%)
Sep 02, 2021 7.856 7.878 7.794 7.850 190,158 +0.00(+0.00%)
Sep 01, 2021 7.828 7.861 7.788 7.850 289,318 +0.03(+0.36%)
Aug 31, 2021 7.850 7.852 7.771 7.822 199,636 +0.01(+0.07%)
Aug 30, 2021 7.895 7.912 7.805 7.816 218,239 -0.02(-0.29%)
Aug 27, 2021 7.867 7.867 7.754 7.839 185,105 +0.04(+0.51%)
Aug 26, 2021 7.867 7.878 7.749 7.799 191,405 -0.03(-0.43%)
Aug 25, 2021 7.766 7.867 7.681 7.833 221,401 +0.11(+1.39%)
Aug 24, 2021 7.720 7.760 7.623 7.726 334,446 +0.01(+0.15%)
Aug 23, 2021 7.884 7.929 7.703 7.715 365,257 -0.15(-1.87%)
Aug 20, 2021 7.811 8.048 7.754 7.862 274,907 +0.09(+1.16%)
Aug 19, 2021 7.862 7.901 7.743 7.771 296,790 -0.10(-1.29%)
Aug 18, 2021 7.901 7.963 7.856 7.873 153,734 +0.00(+0.00%)
Aug 17, 2021 8.065 8.065 7.850 7.873 340,792 -0.11(-1.41%)
Aug 16, 2021 8.093 8.099 7.907 7.986 239,214 -0.08(-1.05%)
Aug 13, 2021 8.150 8.150 8.003 8.070 491,522 -0.06(-0.76%)
Aug 12, 2021 7.963 8.133 7.952 8.133 490,777 +0.23(+2.86%)
Aug 11, 2021 7.878 7.929 7.822 7.907 621,088 +0.28(+3.63%)
Aug 10, 2021 7.568 7.647 7.568 7.630 154,745 +0.05(+0.67%)
Aug 09, 2021 7.568 7.637 7.559 7.579 308,560 +0.02(+0.30%)
Aug 06, 2021 7.579 7.602 7.523 7.557 131,620 -0.03(-0.37%)
Aug 05, 2021 7.596 7.621 7.484 7.585 244,338 +0.02(+0.22%)
Aug 04, 2021 7.568 7.568 7.540 7.568 243,924 +0.00(+0.00%)
Aug 03, 2021 7.422 7.579 7.405 7.568 405,055 +0.19(+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.