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

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2020 4.880 4.896 4.758 4.816 259,358 -0.04(-0.77%)
Nov 27, 2020 4.758 4.853 4.747 4.853 144,606 +0.09(+1.89%)
Nov 25, 2020 4.758 4.774 4.747 4.763 391,210 +0.00(+0.00%)
Nov 24, 2020 4.747 4.779 4.721 4.763 594,790 +0.04(+0.79%)
Nov 23, 2020 4.694 4.760 4.685 4.726 398,659 +0.03(+0.68%)
Nov 20, 2020 4.715 4.763 4.418 4.694 693,243 +0.01(+0.23%)
Nov 19, 2020 4.577 4.710 4.577 4.683 152,319 +0.13(+2.79%)
Nov 18, 2020 4.572 4.609 4.493 4.556 236,040 +0.08(+1.90%)
Nov 17, 2020 4.493 4.514 4.418 4.471 203,078 -0.01(-0.24%)
Nov 16, 2020 4.429 4.577 4.429 4.482 226,713 +0.09(+2.05%)
Nov 13, 2020 4.519 4.608 4.360 4.392 395,357 -0.13(-2.82%)
Nov 12, 2020 4.593 4.747 4.498 4.519 197,315 -0.10(-2.18%)
Nov 11, 2020 4.620 4.668 4.593 4.620 190,895 +0.03(+0.58%)
Nov 10, 2020 4.583 4.620 4.397 4.593 308,465 -0.01(-0.23%)
Nov 09, 2020 4.699 4.804 4.572 4.604 491,093 +0.06(+1.39%)
Nov 06, 2020 4.530 4.562 4.494 4.541 200,357 +0.02(+0.35%)
Nov 05, 2020 4.467 4.572 4.430 4.525 490,836 +0.15(+3.36%)
Nov 04, 2020 4.399 4.519 4.283 4.378 123,741 -0.02(-0.36%)
Nov 03, 2020 4.467 4.572 4.378 4.394 328,534 -0.01(-0.12%)
Nov 02, 2020 4.257 4.436 4.257 4.399 262,477 +0.19(+4.63%)
Oct 30, 2020 4.110 4.207 4.101 4.204 159,638 +0.11(+2.70%)
Oct 29, 2020 3.994 4.110 3.957 4.094 118,781 +0.16(+4.14%)
Oct 28, 2020 4.189 4.199 3.910 3.931 572,305 -0.29(-6.97%)
Oct 27, 2020 4.268 4.310 4.204 4.226 96,871 -0.04(-0.99%)
Oct 26, 2020 4.388 4.425 4.268 4.268 110,810 -0.15(-3.33%)
Oct 23, 2020 4.341 4.446 4.341 4.415 78,963 +0.07(+1.69%)
Oct 22, 2020 4.320 4.388 4.313 4.341 73,283 -0.01(-0.24%)
Oct 21, 2020 4.236 4.425 4.236 4.352 207,008 +0.08(+1.97%)
Oct 20, 2020 4.430 4.467 4.189 4.268 530,017 -0.21(-4.69%)
Oct 19, 2020 4.536 4.551 4.478 4.478 131,421 -0.07(-1.62%)
Oct 16, 2020 4.604 4.625 4.546 4.551 141,753 -0.08(-1.81%)
Oct 15, 2020 4.520 4.641 4.520 4.635 192,527 +0.09(+1.97%)
Oct 14, 2020 4.756 4.809 4.483 4.546 315,119 -0.24(-4.94%)
Oct 13, 2020 4.835 4.846 4.704 4.783 89,549 -0.02(-0.44%)
Oct 12, 2020 4.956 4.972 4.746 4.804 407,501 -0.18(-3.69%)
Oct 09, 2020 4.835 5.011 4.793 4.988 379,593 +0.20(+4.17%)
Oct 08, 2020 4.689 4.793 4.689 4.788 260,002 +0.09(+1.88%)
Oct 07, 2020 4.751 4.751 4.658 4.699 139,164 +0.03(+0.67%)
Oct 06, 2020 4.668 4.736 4.621 4.668 225,416 +0.05(+1.13%)
Oct 05, 2020 4.454 4.658 4.454 4.616 332,442 +0.15(+3.26%)
Oct 02, 2020 4.460 4.503 4.376 4.470 162,576 -0.07(-1.49%)
Oct 01, 2020 4.480 4.585 4.470 4.538 296,946 +0.05(+1.04%)
Sep 30, 2020 4.402 4.496 4.392 4.491 190,590 +0.11(+2.44%)
Sep 29, 2020 4.335 4.418 4.335 4.384 79,063 +0.01(+0.18%)
Sep 28, 2020 4.256 4.423 4.220 4.376 148,773 +0.17(+4.09%)
Sep 25, 2020 4.178 4.251 4.168 4.204 104,033 +0.04(+0.88%)
Sep 24, 2020 4.194 4.267 4.157 4.168 253,839 -0.11(-2.68%)
Sep 23, 2020 4.324 4.470 4.256 4.283 234,961 -0.04(-0.96%)
Sep 22, 2020 4.371 4.387 4.309 4.324 113,020 -0.04(-0.84%)
Sep 21, 2020 4.288 4.381 4.262 4.361 167,303 -0.02(-0.48%)
Sep 18, 2020 4.387 4.423 4.376 4.381 235,130 -0.02(-0.36%)
Sep 17, 2020 4.460 4.470 4.381 4.397 118,095 -0.08(-1.86%)
Sep 16, 2020 4.470 4.527 4.460 4.480 164,727 +0.01(+0.23%)
Sep 15, 2020 4.324 4.480 4.324 4.470 212,731 +0.13(+3.00%)
Sep 14, 2020 4.314 4.402 4.303 4.340 212,009 -0.03(-0.60%)
Sep 11, 2020 4.324 4.366 4.262 4.366 223,038 +0.01(+0.12%)
Sep 10, 2020 4.272 4.381 4.241 4.361 258,237 +0.05(+1.21%)
Sep 09, 2020 4.278 4.360 4.226 4.309 412,290 +0.07(+1.58%)
Sep 08, 2020 4.107 4.278 4.051 4.241 591,050 +0.06(+1.48%)
Sep 04, 2020 4.241 4.267 4.076 4.180 317,638 -0.08(-1.94%)
Sep 03, 2020 4.205 4.262 4.082 4.262 388,697 +0.03(+0.61%)
Sep 02, 2020 4.154 4.236 4.109 4.236 284,783 +0.04(+0.98%)
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.