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, 2023 7.577 7.994 7.577 7.968 599,445 +0.37(+4.82%)
Oct 30, 2023 7.492 7.602 7.449 7.602 490,127 +0.17(+2.29%)
Oct 27, 2023 7.509 7.611 7.321 7.432 605,202 +0.03(+0.34%)
Oct 26, 2023 7.577 7.611 7.381 7.407 694,476 -0.19(-2.47%)
Oct 25, 2023 7.807 7.807 7.551 7.594 815,602 -0.21(-2.73%)
Oct 24, 2023 7.747 7.883 7.747 7.807 469,479 -0.04(-0.54%)
Oct 23, 2023 7.900 7.951 7.734 7.849 632,072 -0.05(-0.65%)
Oct 20, 2023 7.926 7.951 7.866 7.900 595,799 -0.03(-0.43%)
Oct 19, 2023 7.960 7.986 7.875 7.934 614,970 -0.03(-0.43%)
Oct 18, 2023 7.960 8.045 7.900 7.968 620,200 -0.12(-1.47%)
Oct 17, 2023 8.215 8.215 7.798 8.088 2,131,837 -0.14(-1.76%)
Oct 16, 2023 8.377 8.424 8.198 8.232 617,383 -0.10(-1.23%)
Oct 13, 2023 8.437 8.460 8.275 8.335 471,966 -0.08(-0.91%)
Oct 12, 2023 8.445 8.458 8.301 8.411 558,525 -0.04(-0.50%)
Oct 11, 2023 8.428 8.496 8.394 8.454 328,645 +0.02(+0.20%)
Oct 10, 2023 8.411 8.471 8.386 8.437 410,897 +0.04(+0.51%)
Oct 09, 2023 8.352 8.419 8.352 8.394 517,249 +0.00(+0.00%)
Oct 06, 2023 8.327 8.444 8.143 8.394 1,460,516 +0.02(+0.20%)
Oct 05, 2023 8.377 8.403 8.352 8.377 378,563 -0.04(-0.50%)
Oct 04, 2023 8.403 8.419 8.319 8.419 1,033,392 +0.02(+0.20%)
Oct 03, 2023 8.461 8.470 8.369 8.403 625,285 -0.09(-1.08%)
Oct 02, 2023 8.503 8.537 8.453 8.495 689,309 -0.01(-0.10%)
Sep 29, 2023 8.545 8.545 8.495 8.503 404,402 +0.01(+0.10%)
Sep 28, 2023 8.461 8.520 8.436 8.495 590,170 +0.08(+1.00%)
Sep 27, 2023 8.411 8.453 8.361 8.411 423,173 +0.05(+0.60%)
Sep 26, 2023 8.377 8.407 8.361 8.361 401,619 -0.03(-0.40%)
Sep 25, 2023 8.377 8.411 8.386 8.394 453,224 -0.03(-0.30%)
Sep 22, 2023 8.453 8.495 8.377 8.419 718,536 -0.01(-0.10%)
Sep 21, 2023 8.461 8.470 8.377 8.428 572,628 -0.07(-0.79%)
Sep 20, 2023 8.545 8.551 8.478 8.495 568,146 -0.04(-0.49%)
Sep 19, 2023 8.528 8.545 8.495 8.537 929,383 -0.01(-0.10%)
Sep 18, 2023 8.528 8.553 8.478 8.545 766,457 +0.08(+0.99%)
Sep 15, 2023 8.528 8.545 8.453 8.461 450,677 -0.12(-1.37%)
Sep 14, 2023 8.503 8.612 8.503 8.578 256,514 +0.08(+0.99%)
Sep 13, 2023 8.562 8.629 8.486 8.495 525,135 +0.01(+0.10%)
Sep 12, 2023 8.503 8.503 8.461 8.486 350,888 +0.00(+0.00%)
Sep 11, 2023 8.545 8.587 8.478 8.486 583,771 -0.06(-0.69%)
Sep 08, 2023 8.511 8.545 8.503 8.545 521,817 -0.02(-0.20%)
Sep 07, 2023 8.545 8.578 8.529 8.562 531,479 -0.01(-0.10%)
Sep 06, 2023 8.586 8.603 8.551 8.570 1,143,397 -0.02(-0.19%)
Sep 05, 2023 8.611 8.611 8.553 8.586 724,885 +0.03(+0.39%)
Sep 01, 2023 8.570 8.624 8.512 8.553 468,227 -0.01(-0.10%)
Aug 31, 2023 8.619 8.636 8.553 8.562 688,928 -0.04(-0.48%)
Aug 30, 2023 8.619 8.677 8.549 8.603 701,619 +0.04(+0.48%)
Aug 29, 2023 8.496 8.570 8.479 8.562 454,037 +0.08(+0.97%)
Aug 28, 2023 8.430 8.512 8.413 8.479 610,262 +0.07(+0.78%)
Aug 25, 2023 8.413 8.413 8.372 8.413 287,500 +0.01(+0.10%)
Aug 24, 2023 8.438 8.445 8.380 8.405 359,161 -0.02(-0.29%)
Aug 23, 2023 8.454 8.454 8.417 8.430 270,646 +0.02(+0.20%)
Aug 22, 2023 8.454 8.471 8.405 8.413 193,990 -0.01(-0.10%)
Aug 21, 2023 8.454 8.463 8.397 8.421 433,736 -0.02(-0.29%)
Aug 18, 2023 8.372 8.471 8.365 8.446 410,959 -0.02(-0.29%)
Aug 17, 2023 8.545 8.562 8.397 8.471 742,012 -0.04(-0.48%)
Aug 16, 2023 8.586 8.603 8.463 8.512 665,543 -0.13(-1.53%)
Aug 15, 2023 8.669 8.727 8.616 8.644 522,398 +0.00(+0.00%)
Aug 14, 2023 8.553 8.661 8.512 8.644 720,006 +0.10(+1.16%)
Aug 11, 2023 8.570 8.570 8.520 8.545 494,011 -0.02(-0.29%)
Aug 10, 2023 8.512 8.657 8.496 8.570 635,855 +0.02(+0.19%)
Aug 09, 2023 8.521 8.574 8.464 8.553 751,016 +0.05(+0.57%)
Aug 08, 2023 8.488 8.562 8.440 8.505 522,832 +0.02(+0.29%)
Aug 07, 2023 8.415 8.488 8.367 8.480 606,885 +0.12(+1.46%)
Aug 04, 2023 8.375 8.415 8.310 8.358 1,511,899 -0.01(-0.10%)
Aug 03, 2023 8.367 8.383 8.326 8.367 1,207,289 -0.02(-0.29%)
Aug 02, 2023 8.407 8.407 8.326 8.391 525,226 -0.02(-0.29%)
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.