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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2021 8.477 8.477 8.441 8.459 356,613 +0.00(+0.00%)
Dec 30, 2021 8.501 8.501 8.441 8.459 324,518 -0.01(-0.14%)
Dec 29, 2021 8.489 8.489 8.447 8.471 472,535 +0.01(+0.11%)
Dec 28, 2021 8.471 8.501 8.435 8.462 439,071 -0.00(-0.04%)
Dec 27, 2021 8.471 8.513 8.429 8.465 851,768 +0.00(+0.00%)
Dec 23, 2021 8.417 8.489 8.417 8.465 626,937 +0.05(+0.57%)
Dec 22, 2021 8.338 8.459 8.241 8.417 483,312 +0.18(+2.13%)
Dec 21, 2021 8.539 8.577 8.241 8.241 1,090,980 -0.17(-2.08%)
Dec 20, 2021 8.276 8.445 8.276 8.416 786,788 +0.15(+1.83%)
Dec 17, 2021 8.271 8.311 8.177 8.265 489,120 +0.02(+0.21%)
Dec 16, 2021 8.375 8.472 8.206 8.247 401,599 -0.08(-0.91%)
Dec 15, 2021 8.597 8.657 8.195 8.323 860,043 -0.26(-3.05%)
Dec 14, 2021 8.748 8.748 8.556 8.585 420,364 -0.21(-2.39%)
Dec 13, 2021 8.982 8.995 8.778 8.795 321,013 -0.16(-1.76%)
Dec 10, 2021 8.830 8.976 8.818 8.952 330,790 -0.01(-0.07%)
Dec 09, 2021 8.964 8.987 8.929 8.958 386,806 +0.01(+0.06%)
Dec 08, 2021 8.866 8.964 8.866 8.953 287,706 +0.09(+0.98%)
Dec 07, 2021 8.773 8.906 8.767 8.866 325,022 +0.12(+1.32%)
Dec 06, 2021 8.744 8.785 8.686 8.750 394,059 +0.04(+0.47%)
Dec 03, 2021 8.762 8.791 8.663 8.710 475,582 -0.05(-0.59%)
Dec 02, 2021 8.675 8.795 8.663 8.762 349,661 +0.12(+1.34%)
Dec 01, 2021 8.750 8.767 8.646 8.646 430,611 -0.03(-0.33%)
Nov 30, 2021 8.767 8.784 8.623 8.675 535,584 -0.09(-0.99%)
Nov 29, 2021 8.820 8.837 8.753 8.762 332,688 +0.03(+0.33%)
Nov 26, 2021 8.675 8.811 8.559 8.733 505,394 -0.09(-0.98%)
Nov 24, 2021 8.837 8.837 8.791 8.820 246,270 +0.00(+0.00%)
Nov 23, 2021 8.843 8.848 8.692 8.820 347,269 +0.02(+0.20%)
Nov 22, 2021 8.825 8.958 8.716 8.802 675,249 +0.06(+0.66%)
Nov 19, 2021 8.704 8.756 8.588 8.744 505,605 +0.06(+0.67%)
Nov 18, 2021 8.791 8.698 8.597 8.686 444,612 -0.11(-1.25%)
Nov 17, 2021 8.675 8.808 8.675 8.796 441,157 +0.14(+1.67%)
Nov 16, 2021 8.559 8.675 8.530 8.652 889,387 +0.22(+2.61%)
Nov 15, 2021 8.334 8.432 8.304 8.432 142,182 +0.13(+1.60%)
Nov 12, 2021 8.322 8.409 8.207 8.299 145,572 -0.01(-0.14%)
Nov 11, 2021 8.478 8.490 8.230 8.311 367,507 -0.13(-1.58%)
Nov 10, 2021 8.461 8.444 121,228 +0.02(+0.21%)
Nov 09, 2021 8.339 8.501 8.331 8.426 391,045 -0.10(-1.22%)
Nov 08, 2021 8.496 8.591 8.456 8.530 519,785 +0.03(+0.41%)
Nov 05, 2021 8.416 8.507 8.381 8.496 230,365 +0.12(+1.44%)
Nov 04, 2021 8.347 8.404 8.289 8.375 308,969 +0.01(+0.07%)
Nov 03, 2021 8.272 8.375 8.249 8.370 341,239 +0.10(+1.25%)
Nov 02, 2021 8.106 8.284 8.106 8.266 582,789 +0.20(+2.49%)
Nov 01, 2021 8.077 8.066 8.060 8.066 475,698 +0.00(+0.00%)
Oct 29, 2021 8.060 8.088 8.060 8.066 227,819 +0.01(+0.07%)
Oct 28, 2021 8.060 8.066 8.048 8.060 488,098 +0.01(+0.07%)
Oct 27, 2021 8.060 8.088 8.048 8.054 196,420 +0.01(+0.16%)
Oct 26, 2021 8.060 8.031 8.041 393,732 -0.01(-0.16%)
Oct 25, 2021 8.071 8.086 8.043 8.054 193,323 -0.01(-0.07%)
Oct 22, 2021 8.060 8.083 8.037 8.060 284,502 +0.00(+0.00%)
Oct 21, 2021 8.014 8.071 8.048 8.060 539,349 +0.01(+0.14%)
Oct 20, 2021 8.031 8.060 7.985 8.048 290,305 -0.01(-0.14%)
Oct 19, 2021 8.066 8.066 8.037 8.060 255,985 +0.01(+0.07%)
Oct 18, 2021 8.077 8.117 8.014 8.054 227,229 -0.01(-0.14%)
Oct 15, 2021 8.060 8.071 8.034 8.066 161,328 +0.03(+0.43%)
Oct 14, 2021 8.060 8.083 8.008 8.031 251,156 -0.01(-0.14%)
Oct 13, 2021 8.054 8.054 8.020 8.043 111,715 -0.01(-0.14%)
Oct 12, 2021 8.054 8.066 8.026 8.054 120,977 -0.01(-0.07%)
Oct 11, 2021 8.037 8.135 7.882 8.060 282,269 -0.03(-0.43%)
Oct 08, 2021 8.003 8.112 7.985 8.094 201,812 +0.05(+0.57%)
Oct 07, 2021 7.963 8.054 7.957 8.048 411,303 +0.09(+1.14%)
Oct 06, 2021 7.957 7.980 7.918 7.957 285,341 -0.02(-0.21%)
Oct 05, 2021 7.895 8.009 7.861 7.975 245,912 +0.12(+1.52%)
Oct 04, 2021 7.855 7.946 7.798 7.855 462,691 +0.06(+0.80%)
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.