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

Eagle Point Credit Inc (NY: ECC )

10.07 -0.03 (-0.30%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 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 5.389 5.389 5.389 271,255 -0.01(-0.20%)
Dec 30, 2020 5.469 5.469 5.341 5.400 271,255 -0.04(-0.69%)
Dec 29, 2020 5.608 5.608 5.405 5.437 357,889 -0.14(-2.58%)
Dec 28, 2020 5.443 5.608 5.420 5.581 204,338 +0.14(+2.65%)
Dec 24, 2020 5.448 5.448 5.394 5.437 84,626 -0.04(-0.78%)
Dec 23, 2020 5.427 5.485 5.357 5.480 193,125 +0.05(+0.88%)
Dec 22, 2020 5.421 5.432 5.325 5.432 188,154 +0.04(+0.69%)
Dec 21, 2020 5.304 5.394 5.154 5.394 481,025 -0.02(-0.30%)
Dec 18, 2020 5.459 5.459 5.314 5.411 276,909 -0.02(-0.30%)
Dec 17, 2020 5.496 5.496 5.400 5.427 179,277 -0.06(-1.17%)
Dec 16, 2020 5.427 5.496 5.368 5.491 141,444 +0.10(+1.78%)
Dec 15, 2020 5.427 5.443 5.320 5.394 248,222 +0.03(+0.50%)
Dec 14, 2020 5.608 5.635 5.341 5.368 320,690 -0.20(-3.64%)
Dec 11, 2020 5.533 5.571 5.320 5.571 386,063 +0.04(+0.68%)
Dec 10, 2020 5.261 5.597 5.245 5.533 497,637 +0.30(+5.82%)
Dec 09, 2020 5.298 5.330 5.181 5.229 286,273 +0.00(+0.00%)
Dec 08, 2020 5.107 5.255 5.090 5.229 389,076 +0.15(+3.03%)
Dec 07, 2020 5.139 5.139 4.980 5.075 215,281 -0.05(-1.03%)
Dec 04, 2020 5.033 5.134 4.980 5.128 415,455 +0.10(+1.89%)
Dec 03, 2020 4.980 5.033 4.964 5.033 408,656 +0.08(+1.60%)
Dec 02, 2020 4.869 4.975 4.869 4.953 391,990 +0.06(+1.30%)
Dec 01, 2020 4.800 4.906 4.763 4.890 299,724 +0.08(+1.65%)
Nov 30, 2020 4.874 4.890 4.752 4.810 259,664 -0.04(-0.77%)
Nov 27, 2020 4.752 4.847 4.742 4.847 144,777 +0.09(+1.89%)
Nov 25, 2020 4.752 4.768 4.742 4.757 391,671 +0.00(+0.00%)
Nov 24, 2020 4.742 4.773 4.715 4.757 595,492 +0.04(+0.79%)
Nov 23, 2020 4.689 4.754 4.680 4.720 399,129 +0.03(+0.68%)
Nov 20, 2020 4.710 4.757 4.413 4.689 694,061 +0.01(+0.23%)
Nov 19, 2020 4.572 4.704 4.572 4.678 152,499 +0.13(+2.79%)
Nov 18, 2020 4.567 4.604 4.487 4.551 236,318 +0.08(+1.90%)
Nov 17, 2020 4.487 4.508 4.413 4.466 203,318 -0.01(-0.24%)
Nov 16, 2020 4.424 4.572 4.424 4.477 226,980 +0.09(+2.05%)
Nov 13, 2020 4.514 4.603 4.355 4.387 395,824 -0.13(-2.82%)
Nov 12, 2020 4.588 4.742 4.493 4.514 197,547 -0.10(-2.18%)
Nov 11, 2020 4.614 4.662 4.588 4.614 191,120 +0.03(+0.58%)
Nov 10, 2020 4.577 4.614 4.392 4.588 308,829 -0.01(-0.23%)
Nov 09, 2020 4.693 4.798 4.567 4.598 491,673 +0.06(+1.39%)
Nov 06, 2020 4.525 4.556 4.488 4.535 200,593 +0.02(+0.35%)
Nov 05, 2020 4.462 4.567 4.425 4.520 491,416 +0.15(+3.36%)
Nov 04, 2020 4.394 4.513 4.278 4.373 123,887 -0.02(-0.36%)
Nov 03, 2020 4.462 4.567 4.373 4.389 328,921 -0.01(-0.12%)
Nov 02, 2020 4.252 4.431 4.252 4.394 262,787 +0.19(+4.63%)
Oct 30, 2020 4.105 4.202 4.096 4.200 159,827 +0.11(+2.70%)
Oct 29, 2020 3.990 4.105 3.953 4.089 118,921 +0.16(+4.14%)
Oct 28, 2020 4.184 4.194 3.906 3.927 572,981 -0.29(-6.97%)
Oct 27, 2020 4.263 4.305 4.200 4.221 96,985 -0.04(-0.99%)
Oct 26, 2020 4.383 4.420 4.263 4.263 110,941 -0.15(-3.33%)
Oct 23, 2020 4.336 4.441 4.336 4.410 79,056 +0.07(+1.69%)
Oct 22, 2020 4.315 4.383 4.308 4.336 73,369 -0.01(-0.24%)
Oct 21, 2020 4.231 4.420 4.231 4.347 207,253 +0.08(+1.97%)
Oct 20, 2020 4.425 4.462 4.184 4.263 530,643 -0.21(-4.69%)
Oct 19, 2020 4.530 4.546 4.473 4.473 131,576 -0.07(-1.62%)
Oct 16, 2020 4.598 4.619 4.541 4.546 141,920 -0.08(-1.81%)
Oct 15, 2020 4.514 4.635 4.514 4.630 192,754 +0.09(+1.97%)
Oct 14, 2020 4.751 4.803 4.478 4.541 315,491 -0.24(-4.94%)
Oct 13, 2020 4.829 4.840 4.698 4.777 89,655 -0.02(-0.44%)
Oct 12, 2020 4.950 4.966 4.740 4.798 407,982 -0.18(-3.69%)
Oct 09, 2020 4.829 5.005 4.787 4.982 380,041 +0.20(+4.17%)
Oct 08, 2020 4.683 4.787 4.683 4.782 260,309 +0.09(+1.88%)
Oct 07, 2020 4.746 4.746 4.652 4.694 139,329 +0.03(+0.67%)
Oct 06, 2020 4.663 4.730 4.616 4.663 225,682 +0.05(+1.13%)
Oct 05, 2020 4.449 4.652 4.449 4.611 332,834 +0.15(+3.26%)
Oct 02, 2020 4.454 4.497 4.371 4.465 162,768 -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.