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 (%)
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.