Skip to main content

Eagle Point Credit Inc (NY: ECC )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.289 6.481 6.050 6.448 1,546,189 +0.04(+0.60%)
Feb 27, 2020 6.615 6.706 6.256 6.409 1,438,743 -0.42(-6.18%)
Feb 26, 2020 6.706 6.972 6.706 6.831 605,677 +0.12(+1.71%)
Feb 25, 2020 7.028 7.071 6.697 6.716 850,965 -0.29(-4.11%)
Feb 24, 2020 7.047 7.071 6.975 7.004 699,363 -0.15(-2.08%)
Feb 21, 2020 7.047 7.152 7.047 7.152 273,065 +0.12(+1.77%)
Feb 20, 2020 7.023 7.080 7.023 7.028 436,498 +0.00(+0.07%)
Feb 19, 2020 7.152 7.176 6.999 7.023 506,652 -0.14(-2.01%)
Feb 18, 2020 7.200 7.231 7.114 7.167 445,051 -0.03(-0.47%)
Feb 14, 2020 7.219 7.248 7.200 7.200 157,706 -0.05(-0.66%)
Feb 13, 2020 7.219 7.272 7.210 7.248 209,250 +0.02(+0.33%)
Feb 12, 2020 7.191 7.234 7.191 7.224 285,794 +0.04(+0.53%)
Feb 11, 2020 7.224 7.272 7.167 7.186 506,122 -0.01(-0.20%)
Feb 10, 2020 7.134 7.229 7.134 7.200 515,783 +0.09(+1.26%)
Feb 07, 2020 7.110 7.191 7.110 7.110 455,532 +0.00(+0.07%)
Feb 06, 2020 7.115 7.158 7.091 7.106 541,049 +0.01(+0.13%)
Feb 05, 2020 7.120 7.139 7.077 7.096 531,241 -0.01(-0.20%)
Feb 04, 2020 7.143 7.186 7.096 7.110 811,828 +0.02(+0.27%)
Feb 03, 2020 7.096 7.129 7.082 7.091 774,284 +0.01(+0.13%)
Jan 31, 2020 7.106 7.163 7.061 7.082 394,442 -0.08(-1.12%)
Jan 30, 2020 7.195 7.224 7.143 7.162 330,608 -0.05(-0.72%)
Jan 29, 2020 7.200 7.247 7.195 7.214 267,870 +0.02(+0.26%)
Jan 28, 2020 7.195 7.229 7.172 7.195 268,324 +0.01(+0.13%)
Jan 27, 2020 7.129 7.214 7.101 7.186 383,306 -0.01(-0.20%)
Jan 24, 2020 7.295 7.327 7.195 7.200 409,662 -0.09(-1.30%)
Jan 23, 2020 7.314 7.328 7.285 7.295 355,273 -0.01(-0.19%)
Jan 22, 2020 7.370 7.370 7.300 7.309 249,646 +0.01(+0.13%)
Jan 21, 2020 7.247 7.385 7.243 7.300 434,865 +0.07(+0.98%)
Jan 17, 2020 7.389 7.395 7.214 7.229 310,523 -0.16(-2.11%)
Jan 16, 2020 7.512 7.541 7.352 7.385 388,289 -0.13(-1.70%)
Jan 15, 2020 7.446 7.546 7.432 7.512 328,953 +0.08(+1.02%)
Jan 14, 2020 7.285 7.466 7.257 7.437 533,683 +0.15(+2.08%)
Jan 13, 2020 7.285 7.309 7.165 7.285 518,628 -0.03(-0.45%)
Jan 10, 2020 7.191 7.328 7.191 7.318 532,899 +0.13(+1.78%)
Jan 09, 2020 7.270 7.298 7.130 7.191 614,742 -0.07(-0.96%)
Jan 08, 2020 7.144 7.293 7.144 7.261 549,957 +0.12(+1.63%)
Jan 07, 2020 7.191 7.247 7.097 7.144 463,436 +0.01(+0.20%)
Jan 06, 2020 6.892 7.214 6.892 7.130 773,449 +0.25(+3.60%)
Jan 03, 2020 6.841 6.883 6.836 6.883 706,960 +0.07(+0.96%)
Jan 02, 2020 6.831 6.892 6.784 6.817 493,574 -0.00(-0.07%)
Dec 31, 2019 6.841 6.859 6.812 6.822 926,265 -0.03(-0.41%)
Dec 30, 2019 6.855 6.864 6.808 6.850 526,112 +0.00(+0.00%)
Dec 27, 2019 6.864 6.869 6.822 6.850 322,961 +0.01(+0.14%)
Dec 26, 2019 6.850 6.876 6.794 6.841 510,199 -0.03(-0.41%)
Dec 24, 2019 6.887 6.908 6.836 6.869 329,386 -0.02(-0.27%)
Dec 23, 2019 6.878 6.906 6.864 6.887 398,060 +0.03(+0.41%)
Dec 20, 2019 6.817 6.948 6.817 6.859 795,196 +0.04(+0.55%)
Dec 19, 2019 6.934 6.999 6.803 6.822 279,475 -0.08(-1.22%)
Dec 18, 2019 6.962 6.976 6.822 6.906 257,332 -0.06(-0.80%)
Dec 17, 2019 6.770 6.999 6.770 6.962 346,986 +0.18(+2.62%)
Dec 16, 2019 6.822 6.838 6.770 6.784 262,834 -0.03(-0.41%)
Dec 13, 2019 6.873 6.895 6.789 6.812 332,813 -0.04(-0.61%)
Dec 12, 2019 6.957 6.957 6.841 6.855 521,951 -0.13(-1.87%)
Dec 11, 2019 7.004 7.069 6.920 6.985 451,417 -0.01(-0.13%)
Dec 10, 2019 6.949 7.025 6.933 6.995 618,476 +0.04(+0.60%)
Dec 09, 2019 7.027 7.036 6.953 6.953 712,170 +0.02(+0.33%)
Dec 06, 2019 6.921 6.939 6.907 6.930 655,848 +0.02(+0.27%)
Dec 05, 2019 6.958 6.967 6.912 6.912 357,548 -0.02(-0.32%)
Dec 04, 2019 6.893 6.962 6.806 6.934 423,237 +0.06(+0.92%)
Dec 03, 2019 6.746 6.912 6.732 6.870 364,911 +0.14(+2.05%)
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.