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

Eagle Point Credit Inc (NY: ECC )

9.720 -0.030 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2023 8.449 8.449 8.326 8.370 657,894 -0.06(-0.73%)
Dec 28, 2023 8.326 8.449 8.308 8.432 758,368 +0.12(+1.48%)
Dec 27, 2023 8.264 8.317 8.247 8.308 733,516 +0.05(+0.64%)
Dec 26, 2023 8.256 8.264 8.238 8.256 719,138 +0.04(+0.54%)
Dec 22, 2023 8.203 8.247 8.188 8.212 885,543 +0.02(+0.22%)
Dec 21, 2023 8.194 8.238 8.176 8.194 575,430 +0.04(+0.54%)
Dec 20, 2023 8.212 8.273 8.150 8.150 743,799 -0.06(-0.75%)
Dec 19, 2023 8.238 8.308 8.203 8.212 897,001 -0.08(-0.96%)
Dec 18, 2023 8.335 8.344 8.238 8.291 703,230 -0.04(-0.42%)
Dec 15, 2023 8.370 8.370 8.264 8.326 608,979 +0.00(+0.00%)
Dec 14, 2023 8.388 8.414 8.273 8.326 1,143,799 -0.06(-0.74%)
Dec 13, 2023 8.238 8.502 8.225 8.388 931,024 +0.08(+0.95%)
Dec 12, 2023 8.264 8.317 8.123 8.308 1,024,228 +0.09(+1.07%)
Dec 11, 2023 8.414 8.414 8.203 8.220 1,236,583 -0.18(-2.10%)
Dec 08, 2023 8.414 8.441 8.308 8.397 750,345 -0.02(-0.21%)
Dec 07, 2023 8.336 8.466 8.336 8.414 964,235 +0.09(+1.04%)
Dec 06, 2023 8.336 8.377 8.276 8.328 821,394 -0.03(-0.41%)
Dec 05, 2023 8.319 8.362 8.237 8.362 1,084,019 +0.07(+0.84%)
Dec 04, 2023 8.250 8.302 8.167 8.293 1,138,991 +0.05(+0.63%)
Dec 01, 2023 8.189 8.250 8.137 8.241 1,172,427 +0.08(+0.96%)
Nov 30, 2023 8.215 8.215 8.128 8.163 567,717 +0.00(+0.00%)
Nov 29, 2023 8.154 8.276 8.146 8.163 1,087,871 +0.02(+0.21%)
Nov 28, 2023 8.189 8.189 8.146 8.146 388,361 -0.02(-0.21%)
Nov 27, 2023 8.232 8.250 8.154 8.163 738,711 -0.06(-0.74%)
Nov 24, 2023 8.189 8.224 8.154 8.224 169,927 +0.04(+0.53%)
Nov 22, 2023 8.258 8.258 8.146 8.180 422,595 -0.05(-0.63%)
Nov 21, 2023 8.267 8.267 8.189 8.232 323,377 -0.01(-0.11%)
Nov 20, 2023 8.232 8.241 8.213 8.241 434,684 +0.02(+0.21%)
Nov 17, 2023 8.371 8.371 8.189 8.224 510,850 -0.10(-1.15%)
Nov 16, 2023 8.319 8.362 8.319 8.319 356,268 +0.00(+0.00%)
Nov 15, 2023 8.302 8.380 8.198 8.319 688,823 +0.03(+0.31%)
Nov 14, 2023 8.293 8.336 8.154 8.293 742,813 +0.10(+1.27%)
Nov 13, 2023 8.180 8.189 8.059 8.189 492,877 +0.01(+0.11%)
Nov 10, 2023 8.258 8.276 8.111 8.180 827,298 +0.03(+0.32%)
Nov 09, 2023 8.342 8.342 8.137 8.154 715,546 -0.11(-1.34%)
Nov 08, 2023 8.239 8.299 8.214 8.265 275,372 +0.00(+0.00%)
Nov 07, 2023 8.325 8.325 8.112 8.265 470,609 -0.03(-0.41%)
Nov 06, 2023 8.486 8.486 8.282 8.299 567,630 -0.14(-1.62%)
Nov 03, 2023 8.316 8.435 8.190 8.435 1,285,767 +0.14(+1.64%)
Nov 02, 2023 8.308 8.325 8.214 8.299 595,541 +0.03(+0.41%)
Nov 01, 2023 8.009 8.273 7.992 8.265 995,130 +0.29(+3.63%)
Oct 31, 2023 7.583 8.001 7.583 7.975 598,935 +0.37(+4.82%)
Oct 30, 2023 7.498 7.609 7.456 7.609 489,710 +0.17(+2.29%)
Oct 27, 2023 7.515 7.617 7.328 7.438 604,687 +0.03(+0.34%)
Oct 26, 2023 7.583 7.617 7.387 7.413 693,885 -0.19(-2.47%)
Oct 25, 2023 7.813 7.813 7.558 7.600 814,908 -0.21(-2.73%)
Oct 24, 2023 7.754 7.890 7.754 7.813 469,079 -0.04(-0.54%)
Oct 23, 2023 7.907 7.958 7.741 7.856 631,534 -0.05(-0.65%)
Oct 20, 2023 7.933 7.958 7.873 7.907 595,292 -0.03(-0.43%)
Oct 19, 2023 7.967 7.992 7.882 7.941 614,447 -0.03(-0.43%)
Oct 18, 2023 7.967 8.052 7.907 7.975 619,672 -0.12(-1.47%)
Oct 17, 2023 8.222 8.222 7.805 8.095 2,130,023 -0.14(-1.76%)
Oct 16, 2023 8.384 8.431 8.205 8.239 616,858 -0.10(-1.23%)
Oct 13, 2023 8.444 8.467 8.282 8.342 471,565 -0.08(-0.91%)
Oct 12, 2023 8.452 8.465 8.308 8.418 558,049 -0.04(-0.50%)
Oct 11, 2023 8.435 8.504 8.401 8.461 328,366 +0.02(+0.20%)
Oct 10, 2023 8.418 8.478 8.393 8.444 410,548 +0.04(+0.51%)
Oct 09, 2023 8.359 8.426 8.359 8.401 516,809 +0.00(+0.00%)
Oct 06, 2023 8.334 8.452 8.150 8.401 1,459,273 +0.02(+0.20%)
Oct 05, 2023 8.385 8.410 8.359 8.385 378,240 -0.04(-0.50%)
Oct 04, 2023 8.410 8.426 8.326 8.426 1,032,513 +0.02(+0.20%)
Oct 03, 2023 8.468 8.477 8.376 8.410 624,753 -0.09(-1.08%)
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.