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 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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, 2022 7.727 7.734 7.623 7.630 1,218,052 -0.08(-1.08%)
Nov 29, 2022 7.713 7.727 7.685 7.713 743,992 +0.01(+0.09%)
Nov 28, 2022 7.720 7.720 7.692 7.706 465,625 +0.00(+0.00%)
Nov 25, 2022 7.713 7.720 7.692 7.706 206,872 +0.01(+0.09%)
Nov 23, 2022 7.720 7.762 7.692 7.699 360,308 -0.01(-0.09%)
Nov 22, 2022 7.790 7.811 7.699 7.706 597,583 -0.06(-0.72%)
Nov 21, 2022 7.776 7.783 7.685 7.762 694,252 +0.05(+0.63%)
Nov 18, 2022 7.741 7.795 7.699 7.713 261,198 +0.02(+0.27%)
Nov 17, 2022 7.845 7.845 7.685 7.692 508,621 -0.17(-2.12%)
Nov 16, 2022 8.082 8.082 7.831 7.859 545,159 -0.17(-2.08%)
Nov 15, 2022 8.172 8.186 7.943 8.026 636,944 +0.03(+0.44%)
Nov 14, 2022 7.706 8.103 7.706 7.991 924,940 +0.38(+4.93%)
Nov 11, 2022 7.616 7.651 7.442 7.616 469,477 +0.02(+0.27%)
Nov 10, 2022 7.505 7.609 7.435 7.595 371,645 +0.31(+4.30%)
Nov 09, 2022 7.442 7.553 7.268 7.282 664,811 -0.38(-4.99%)
Nov 08, 2022 7.507 7.692 7.445 7.664 832,040 +0.21(+2.86%)
Nov 07, 2022 7.355 7.452 7.328 7.452 647,740 +0.15(+2.07%)
Nov 04, 2022 7.431 7.431 7.294 7.300 314,737 -0.01(-0.19%)
Nov 03, 2022 7.417 7.424 7.252 7.314 819,049 -0.10(-1.39%)
Nov 02, 2022 7.493 7.493 7.390 7.417 330,742 -0.01(-0.09%)
Nov 01, 2022 7.555 7.589 7.390 7.424 536,949 -0.05(-0.64%)
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%)
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.