Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.396 5.396 5.396 270,935 -0.01(-0.20%)
Dec 30, 2020 5.476 5.476 5.347 5.406 270,935 -0.04(-0.69%)
Dec 29, 2020 5.615 5.615 5.412 5.444 357,467 -0.14(-2.58%)
Dec 28, 2020 5.449 5.615 5.427 5.588 204,097 +0.14(+2.65%)
Dec 24, 2020 5.454 5.454 5.401 5.444 84,527 -0.04(-0.78%)
Dec 23, 2020 5.433 5.492 5.363 5.486 192,897 +0.05(+0.89%)
Dec 22, 2020 5.428 5.438 5.331 5.438 187,932 +0.04(+0.69%)
Dec 21, 2020 5.310 5.401 5.160 5.401 480,457 -0.02(-0.30%)
Dec 18, 2020 5.465 5.465 5.321 5.417 276,583 -0.02(-0.30%)
Dec 17, 2020 5.502 5.502 5.406 5.433 179,066 -0.06(-1.17%)
Dec 16, 2020 5.433 5.502 5.374 5.497 141,278 +0.10(+1.78%)
Dec 15, 2020 5.433 5.449 5.326 5.401 247,929 +0.03(+0.50%)
Dec 14, 2020 5.615 5.641 5.347 5.374 320,312 -0.20(-3.64%)
Dec 11, 2020 5.540 5.577 5.326 5.577 385,608 +0.04(+0.68%)
Dec 10, 2020 5.267 5.604 5.251 5.540 497,051 +0.30(+5.82%)
Dec 09, 2020 5.304 5.336 5.187 5.235 285,936 +0.00(+0.00%)
Dec 08, 2020 5.113 5.262 5.096 5.235 388,617 +0.15(+3.03%)
Dec 07, 2020 5.145 5.145 4.986 5.081 215,027 -0.05(-1.03%)
Dec 04, 2020 5.039 5.140 4.986 5.134 414,965 +0.10(+1.89%)
Dec 03, 2020 4.986 5.039 4.970 5.039 408,174 +0.08(+1.60%)
Dec 02, 2020 4.874 4.981 4.874 4.959 391,528 +0.06(+1.30%)
Dec 01, 2020 4.805 4.912 4.768 4.896 299,371 +0.08(+1.65%)
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%)
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.