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

Eagle Point Credit Inc (NY: ECC )

9.760 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Nov 30, 2020 4.878 4.894 4.756 4.814 259,443 -0.04(-0.77%)
Nov 27, 2020 4.756 4.852 4.746 4.852 144,653 +0.09(+1.89%)
Nov 25, 2020 4.756 4.772 4.746 4.761 391,338 +0.00(+0.00%)
Nov 24, 2020 4.746 4.777 4.719 4.761 594,985 +0.04(+0.79%)
Nov 23, 2020 4.693 4.758 4.684 4.724 398,790 +0.03(+0.68%)
Nov 20, 2020 4.714 4.761 4.417 4.693 693,470 +0.01(+0.23%)
Nov 19, 2020 4.576 4.708 4.576 4.682 152,369 +0.13(+2.79%)
Nov 18, 2020 4.571 4.608 4.491 4.555 236,117 +0.08(+1.90%)
Nov 17, 2020 4.491 4.512 4.417 4.470 203,145 -0.01(-0.24%)
Nov 16, 2020 4.427 4.576 4.427 4.480 226,787 +0.09(+2.05%)
Nov 13, 2020 4.518 4.607 4.359 4.390 395,487 -0.13(-2.82%)
Nov 12, 2020 4.592 4.746 4.496 4.518 197,379 -0.10(-2.18%)
Nov 11, 2020 4.618 4.666 4.592 4.618 190,958 +0.03(+0.58%)
Nov 10, 2020 4.581 4.618 4.396 4.592 308,567 -0.01(-0.23%)
Nov 09, 2020 4.697 4.802 4.571 4.602 491,254 +0.06(+1.39%)
Nov 06, 2020 4.529 4.560 4.492 4.539 200,422 +0.02(+0.35%)
Nov 05, 2020 4.466 4.571 4.429 4.524 490,997 +0.15(+3.36%)
Nov 04, 2020 4.398 4.517 4.282 4.376 123,782 -0.02(-0.36%)
Nov 03, 2020 4.466 4.571 4.376 4.392 328,642 -0.01(-0.12%)
Nov 02, 2020 4.256 4.434 4.256 4.398 262,563 +0.19(+4.63%)
Oct 30, 2020 4.109 4.206 4.100 4.203 159,691 +0.11(+2.70%)
Oct 29, 2020 3.993 4.109 3.956 4.093 118,820 +0.16(+4.14%)
Oct 28, 2020 4.187 4.198 3.909 3.930 572,493 -0.29(-6.97%)
Oct 27, 2020 4.266 4.308 4.203 4.224 96,903 -0.04(-0.99%)
Oct 26, 2020 4.387 4.424 4.266 4.266 110,847 -0.15(-3.33%)
Oct 23, 2020 4.340 4.445 4.340 4.413 78,989 +0.07(+1.69%)
Oct 22, 2020 4.319 4.387 4.312 4.340 73,307 -0.01(-0.24%)
Oct 21, 2020 4.235 4.424 4.235 4.350 207,076 +0.08(+1.97%)
Oct 20, 2020 4.429 4.466 4.187 4.266 530,191 -0.21(-4.69%)
Oct 19, 2020 4.534 4.550 4.476 4.476 131,464 -0.07(-1.62%)
Oct 16, 2020 4.602 4.623 4.545 4.550 141,799 -0.08(-1.81%)
Oct 15, 2020 4.518 4.639 4.518 4.634 192,590 +0.09(+1.97%)
Oct 14, 2020 4.755 4.807 4.482 4.545 315,223 -0.24(-4.94%)
Oct 13, 2020 4.834 4.844 4.702 4.781 89,579 -0.02(-0.44%)
Oct 12, 2020 4.954 4.970 4.744 4.802 407,634 -0.18(-3.69%)
Oct 09, 2020 4.834 5.010 4.792 4.986 379,718 +0.20(+4.17%)
Oct 08, 2020 4.687 4.792 4.687 4.786 260,088 +0.09(+1.88%)
Oct 07, 2020 4.750 4.750 4.656 4.698 139,210 +0.03(+0.67%)
Oct 06, 2020 4.667 4.734 4.620 4.667 225,490 +0.05(+1.13%)
Oct 05, 2020 4.453 4.656 4.453 4.614 332,551 +0.15(+3.26%)
Oct 02, 2020 4.458 4.501 4.375 4.469 162,629 -0.07(-1.49%)
Oct 01, 2020 4.479 4.583 4.468 4.536 297,043 +0.05(+1.04%)
Sep 30, 2020 4.401 4.495 4.390 4.489 190,652 +0.11(+2.44%)
Sep 29, 2020 4.333 4.417 4.333 4.383 79,089 +0.01(+0.18%)
Sep 28, 2020 4.255 4.422 4.219 4.375 148,822 +0.17(+4.09%)
Sep 25, 2020 4.177 4.250 4.167 4.203 104,067 +0.04(+0.88%)
Sep 24, 2020 4.193 4.265 4.156 4.167 253,922 -0.11(-2.68%)
Sep 23, 2020 4.323 4.469 4.255 4.281 235,039 -0.04(-0.96%)
Sep 22, 2020 4.370 4.385 4.307 4.323 113,057 -0.04(-0.84%)
Sep 21, 2020 4.286 4.380 4.260 4.359 167,358 -0.02(-0.48%)
Sep 18, 2020 4.385 4.422 4.375 4.380 235,208 -0.02(-0.36%)
Sep 17, 2020 4.458 4.468 4.380 4.396 118,133 -0.08(-1.86%)
Sep 16, 2020 4.469 4.526 4.458 4.479 164,781 +0.01(+0.23%)
Sep 15, 2020 4.323 4.479 4.323 4.469 212,800 +0.13(+3.00%)
Sep 14, 2020 4.312 4.401 4.302 4.338 212,078 -0.03(-0.60%)
Sep 11, 2020 4.323 4.364 4.260 4.364 223,111 +0.01(+0.12%)
Sep 10, 2020 4.271 4.380 4.239 4.359 258,321 +0.05(+1.21%)
Sep 09, 2020 4.276 4.359 4.225 4.307 412,426 +0.07(+1.58%)
Sep 08, 2020 4.106 4.276 4.049 4.240 591,244 +0.06(+1.48%)
Sep 04, 2020 4.240 4.266 4.075 4.178 317,742 -0.08(-1.94%)
Sep 03, 2020 4.204 4.261 4.080 4.261 388,825 +0.03(+0.61%)
Sep 02, 2020 4.152 4.235 4.108 4.235 284,877 +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.