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

Eagle Point Credit Inc (NY: ECC )

10.09 -0.01 (-0.15%)
Streaming Delayed Price Updated: 10:27 AM 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 29, 2023 8.584 8.584 8.458 8.503 647,593 -0.06(-0.73%)
Dec 28, 2023 8.458 8.584 8.441 8.566 746,494 +0.13(+1.48%)
Dec 27, 2023 8.396 8.450 8.378 8.441 722,031 +0.05(+0.64%)
Dec 26, 2023 8.387 8.396 8.369 8.387 707,878 +0.04(+0.54%)
Dec 22, 2023 8.333 8.378 8.318 8.342 871,677 +0.02(+0.22%)
Dec 21, 2023 8.324 8.369 8.306 8.324 566,420 +0.04(+0.54%)
Dec 20, 2023 8.342 8.405 8.279 8.279 732,153 -0.06(-0.75%)
Dec 19, 2023 8.369 8.441 8.333 8.342 882,957 -0.08(-0.96%)
Dec 18, 2023 8.467 8.476 8.369 8.423 692,219 -0.04(-0.42%)
Dec 15, 2023 8.503 8.503 8.396 8.458 599,444 +0.00(+0.00%)
Dec 14, 2023 8.521 8.548 8.405 8.458 1,125,890 -0.06(-0.74%)
Dec 13, 2023 8.369 8.638 8.356 8.521 916,447 +0.08(+0.95%)
Dec 12, 2023 8.396 8.450 8.253 8.441 1,008,192 +0.09(+1.07%)
Dec 11, 2023 8.548 8.548 8.333 8.351 1,217,222 -0.18(-2.10%)
Dec 08, 2023 8.548 8.575 8.441 8.530 738,596 -0.02(-0.21%)
Dec 07, 2023 8.469 8.601 8.469 8.548 949,137 +0.09(+1.04%)
Dec 06, 2023 8.469 8.511 8.407 8.460 808,533 -0.04(-0.41%)
Dec 05, 2023 8.451 8.495 8.368 8.495 1,067,046 +0.07(+0.84%)
Dec 04, 2023 8.381 8.434 8.297 8.425 1,121,157 +0.05(+0.63%)
Dec 01, 2023 8.319 8.381 8.266 8.372 1,154,070 +0.08(+0.96%)
Nov 30, 2023 8.346 8.346 8.258 8.293 558,828 +0.00(+0.00%)
Nov 29, 2023 8.284 8.407 8.275 8.293 1,070,837 +0.02(+0.21%)
Nov 28, 2023 8.319 8.319 8.275 8.275 382,280 -0.02(-0.21%)
Nov 27, 2023 8.363 8.381 8.284 8.293 727,144 -0.06(-0.74%)
Nov 24, 2023 8.319 8.354 8.284 8.354 167,266 +0.04(+0.53%)
Nov 22, 2023 8.390 8.390 8.275 8.310 415,978 -0.05(-0.63%)
Nov 21, 2023 8.398 8.398 8.319 8.363 318,313 -0.01(-0.11%)
Nov 20, 2023 8.363 8.372 8.344 8.372 427,878 +0.02(+0.21%)
Nov 17, 2023 8.504 8.504 8.319 8.354 502,851 -0.10(-1.15%)
Nov 16, 2023 8.451 8.495 8.451 8.451 350,690 +0.00(+0.00%)
Nov 15, 2023 8.434 8.513 8.328 8.451 678,038 +0.03(+0.31%)
Nov 14, 2023 8.425 8.469 8.284 8.425 731,183 +0.11(+1.27%)
Nov 13, 2023 8.310 8.319 8.187 8.319 485,160 +0.01(+0.11%)
Nov 10, 2023 8.390 8.407 8.240 8.310 814,345 +0.03(+0.32%)
Nov 09, 2023 8.474 8.474 8.267 8.284 704,342 +0.03(+0.31%)
Nov 08, 2023 8.232 8.292 8.207 8.258 275,606 +0.00(+0.00%)
Nov 07, 2023 8.318 8.318 8.105 8.258 471,010 -0.03(-0.41%)
Nov 06, 2023 8.479 8.479 8.275 8.292 568,113 -0.14(-1.62%)
Nov 03, 2023 8.309 8.428 8.183 8.428 1,286,863 +0.14(+1.64%)
Nov 02, 2023 8.300 8.318 8.207 8.292 596,048 +0.03(+0.41%)
Nov 01, 2023 8.003 8.266 7.986 8.258 995,978 +0.29(+3.63%)
Oct 31, 2023 7.577 7.994 7.577 7.968 599,445 +0.37(+4.82%)
Oct 30, 2023 7.492 7.602 7.449 7.602 490,127 +0.17(+2.29%)
Oct 27, 2023 7.509 7.611 7.321 7.432 605,202 +0.03(+0.34%)
Oct 26, 2023 7.577 7.611 7.381 7.407 694,476 -0.19(-2.47%)
Oct 25, 2023 7.807 7.807 7.551 7.594 815,602 -0.21(-2.73%)
Oct 24, 2023 7.747 7.883 7.747 7.807 469,479 -0.04(-0.54%)
Oct 23, 2023 7.900 7.951 7.734 7.849 632,072 -0.05(-0.65%)
Oct 20, 2023 7.926 7.951 7.866 7.900 595,799 -0.03(-0.43%)
Oct 19, 2023 7.960 7.986 7.875 7.934 614,970 -0.03(-0.43%)
Oct 18, 2023 7.960 8.045 7.900 7.968 620,200 -0.12(-1.47%)
Oct 17, 2023 8.215 8.215 7.798 8.088 2,131,837 -0.14(-1.76%)
Oct 16, 2023 8.377 8.424 8.198 8.232 617,383 -0.10(-1.23%)
Oct 13, 2023 8.437 8.460 8.275 8.335 471,966 -0.08(-0.91%)
Oct 12, 2023 8.445 8.458 8.301 8.411 558,525 -0.04(-0.50%)
Oct 11, 2023 8.428 8.496 8.394 8.454 328,645 +0.02(+0.20%)
Oct 10, 2023 8.411 8.471 8.386 8.437 410,897 +0.04(+0.51%)
Oct 09, 2023 8.352 8.419 8.352 8.394 517,249 +0.00(+0.00%)
Oct 06, 2023 8.327 8.444 8.143 8.394 1,460,516 +0.02(+0.20%)
Oct 05, 2023 8.377 8.403 8.352 8.377 378,563 -0.04(-0.50%)
Oct 04, 2023 8.403 8.419 8.319 8.419 1,033,392 +0.02(+0.20%)
Oct 03, 2023 8.461 8.470 8.369 8.403 625,285 -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.