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 31, 2022 7.458 7.479 7.383 7.472 395,756 +0.07(+0.93%)
Oct 28, 2022 7.452 7.467 7.355 7.404 486,129 +0.02(+0.28%)
Oct 27, 2022 7.355 7.403 7.335 7.383 317,409 +0.10(+1.32%)
Oct 26, 2022 7.204 7.314 7.187 7.287 444,292 +0.13(+1.82%)
Oct 25, 2022 7.143 7.204 7.094 7.156 756,770 +0.05(+0.68%)
Oct 24, 2022 7.005 7.129 7.005 7.108 343,081 +0.08(+1.07%)
Oct 21, 2022 7.088 7.122 6.978 7.033 425,292 -0.09(-1.25%)
Oct 20, 2022 7.094 7.156 7.088 7.122 211,250 +0.03(+0.39%)
Oct 19, 2022 7.108 7.177 7.012 7.094 562,030 -0.03(-0.39%)
Oct 18, 2022 7.108 7.169 7.046 7.122 613,238 +0.01(+0.19%)
Oct 17, 2022 7.197 7.211 7.088 7.108 628,260 -0.05(-0.67%)
Oct 14, 2022 7.177 7.201 7.115 7.156 196,073 -0.02(-0.29%)
Oct 13, 2022 7.170 7.232 7.088 7.177 505,343 -0.13(-1.79%)
Oct 12, 2022 7.197 7.321 7.167 7.307 252,863 +0.08(+1.14%)
Oct 11, 2022 7.211 7.390 7.197 7.225 376,802 -0.12(-1.59%)
Oct 10, 2022 7.507 7.513 7.252 7.342 582,246 -0.30(-3.95%)
Oct 07, 2022 7.733 7.836 7.623 7.644 393,005 -0.12(-1.50%)
Oct 06, 2022 7.674 7.800 7.628 7.761 740,764 +0.14(+1.83%)
Oct 05, 2022 7.635 7.648 7.402 7.621 1,345,228 -0.03(-0.35%)
Oct 04, 2022 7.674 7.694 7.628 7.648 946,529 +0.06(+0.79%)
Oct 03, 2022 7.508 7.641 7.369 7.588 706,742 +0.29(+3.91%)
Sep 30, 2022 7.150 7.350 7.057 7.303 740,394 +0.27(+3.77%)
Sep 29, 2022 7.595 7.595 6.904 7.037 1,327,270 -0.56(-7.34%)
Sep 28, 2022 7.469 7.635 7.415 7.595 452,778 +0.13(+1.78%)
Sep 27, 2022 7.289 7.488 7.251 7.462 637,122 +0.23(+3.21%)
Sep 26, 2022 7.190 7.296 7.170 7.230 634,542 -0.01(-0.09%)
Sep 23, 2022 7.322 7.389 7.103 7.236 1,427,446 -0.18(-2.42%)
Sep 22, 2022 7.608 7.641 7.356 7.415 832,115 -0.19(-2.53%)
Sep 21, 2022 7.601 7.648 7.508 7.608 204,473 +0.05(+0.70%)
Sep 20, 2022 7.488 7.601 7.442 7.555 283,320 +0.02(+0.26%)
Sep 19, 2022 7.469 7.588 7.443 7.535 375,295 +0.09(+1.16%)
Sep 16, 2022 7.568 7.601 7.422 7.449 556,052 -0.17(-2.26%)
Sep 15, 2022 7.608 7.675 7.561 7.621 1,033,558 +0.00(+0.00%)
Sep 14, 2022 7.608 7.688 7.568 7.621 329,685 +0.00(+0.00%)
Sep 13, 2022 7.708 7.747 7.615 7.621 384,122 -0.16(-2.05%)
Sep 12, 2022 7.794 7.860 7.734 7.781 297,843 -0.05(-0.59%)
Sep 09, 2022 7.807 7.840 7.708 7.827 442,287 +0.01(+0.08%)
Sep 08, 2022 7.722 7.833 7.702 7.820 494,654 +0.12(+1.53%)
Sep 07, 2022 7.637 7.709 7.597 7.702 464,168 +0.07(+0.86%)
Sep 06, 2022 7.479 7.643 7.460 7.637 1,134,012 +0.29(+3.93%)
Sep 02, 2022 7.479 7.516 7.348 7.348 655,475 -0.10(-1.41%)
Sep 01, 2022 7.479 7.505 7.355 7.453 454,687 -0.09(-1.22%)
Aug 31, 2022 7.597 7.597 7.446 7.545 399,471 -0.01(-0.17%)
Aug 30, 2022 7.610 7.617 7.512 7.558 317,440 +0.01(+0.17%)
Aug 29, 2022 7.545 7.571 7.479 7.545 392,938 -0.01(-0.17%)
Aug 26, 2022 7.637 7.643 7.449 7.558 498,024 -0.03(-0.35%)
Aug 25, 2022 7.591 7.591 7.545 7.584 497,814 +0.00(+0.00%)
Aug 24, 2022 7.715 7.715 7.545 7.584 449,328 -0.10(-1.28%)
Aug 23, 2022 7.729 7.729 7.676 7.683 304,128 +0.01(+0.17%)
Aug 22, 2022 7.742 7.774 7.656 7.669 756,213 -0.04(-0.51%)
Aug 19, 2022 7.722 7.732 7.643 7.709 308,107 -0.06(-0.76%)
Aug 18, 2022 7.788 7.794 7.742 7.768 275,359 -0.01(-0.17%)
Aug 17, 2022 7.840 7.860 7.761 7.781 372,181 -0.09(-1.08%)
Aug 16, 2022 7.715 7.932 7.677 7.866 818,952 +0.24(+3.18%)
Aug 15, 2022 7.427 7.624 7.394 7.624 581,175 +0.23(+3.11%)
Aug 12, 2022 7.368 7.401 7.309 7.394 465,509 +0.06(+0.80%)
Aug 11, 2022 7.341 7.381 7.315 7.335 639,258 -0.01(-0.09%)
Aug 10, 2022 7.381 7.401 7.263 7.341 623,856 +0.01(+0.18%)
Aug 09, 2022 7.361 7.380 7.276 7.328 572,172 +0.01(+0.18%)
Aug 08, 2022 7.413 7.419 7.302 7.315 496,054 -0.03(-0.35%)
Aug 05, 2022 7.451 7.451 7.257 7.341 700,617 -0.12(-1.56%)
Aug 04, 2022 7.516 7.516 7.380 7.458 489,958 -0.02(-0.26%)
Aug 03, 2022 7.477 7.503 7.445 7.477 1,118,905 +0.02(+0.26%)
Aug 02, 2022 7.497 7.510 7.335 7.458 724,179 -0.10(-1.29%)
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.