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 (%)
Feb 26, 2021 6.232 6.251 5.728 6.009 775,814 -0.16(-2.63%)
Feb 25, 2021 6.302 6.302 6.150 6.172 144,710 -0.15(-2.32%)
Feb 24, 2021 6.177 6.356 6.177 6.318 182,792 +0.11(+1.83%)
Feb 23, 2021 6.242 6.275 6.069 6.205 262,806 -0.04(-0.61%)
Feb 22, 2021 6.318 6.340 6.183 6.242 265,535 -0.04(-0.60%)
Feb 19, 2021 6.232 6.280 6.188 6.280 143,758 +0.05(+0.78%)
Feb 18, 2021 6.286 6.313 6.172 6.232 146,186 -0.05(-0.86%)
Feb 17, 2021 6.232 6.308 6.183 6.286 103,941 +0.05(+0.78%)
Feb 16, 2021 6.253 6.318 6.026 6.237 325,823 -0.02(-0.35%)
Feb 12, 2021 6.177 6.302 6.150 6.259 154,646 +0.07(+1.14%)
Feb 11, 2021 6.199 6.253 6.167 6.188 245,149 -0.02(-0.35%)
Feb 10, 2021 6.194 6.231 6.118 6.210 277,820 +0.04(+0.61%)
Feb 09, 2021 6.108 6.172 6.102 6.172 119,632 +0.03(+0.44%)
Feb 08, 2021 6.156 6.210 6.065 6.145 274,791 +0.02(+0.26%)
Feb 05, 2021 6.156 6.156 6.054 6.129 167,061 -0.03(-0.44%)
Feb 04, 2021 6.199 6.269 6.135 6.156 256,789 +0.03(+0.53%)
Feb 03, 2021 6.108 6.249 6.097 6.124 188,420 +0.05(+0.89%)
Feb 02, 2021 5.989 6.188 5.973 6.070 342,264 +0.15(+2.55%)
Feb 01, 2021 5.753 6.011 5.747 5.919 418,883 +0.13(+2.33%)
Jan 29, 2021 5.828 5.860 5.774 5.785 142,346 -0.04(-0.74%)
Jan 28, 2021 5.731 5.855 5.731 5.828 174,297 +0.10(+1.69%)
Jan 27, 2021 5.790 5.839 5.731 5.731 294,507 -0.13(-2.20%)
Jan 26, 2021 6.065 6.070 5.710 5.860 496,059 -0.19(-3.20%)
Jan 25, 2021 5.973 6.070 5.903 6.054 354,787 -0.03(-0.44%)
Jan 22, 2021 5.962 6.081 5.919 6.081 237,862 +0.11(+1.80%)
Jan 21, 2021 6.005 6.129 5.925 5.973 189,970 -0.06(-0.98%)
Jan 20, 2021 5.979 6.129 5.962 6.032 123,798 +0.08(+1.26%)
Jan 19, 2021 5.957 5.973 5.839 5.957 224,358 +0.00(+0.00%)
Jan 15, 2021 5.769 5.979 5.769 5.957 222,996 +0.18(+3.07%)
Jan 14, 2021 5.683 5.785 5.683 5.779 172,201 +0.06(+1.03%)
Jan 13, 2021 5.640 5.753 5.636 5.720 142,422 +0.03(+0.57%)
Jan 12, 2021 5.683 5.704 5.618 5.688 195,095 -0.02(-0.38%)
Jan 11, 2021 5.704 5.753 5.666 5.710 211,772 -0.02(-0.28%)
Jan 08, 2021 5.646 5.770 5.619 5.726 228,230 +0.04(+0.66%)
Jan 07, 2021 5.597 5.688 5.560 5.688 200,453 +0.14(+2.50%)
Jan 06, 2021 5.464 5.608 5.443 5.549 198,725 +0.14(+2.67%)
Jan 05, 2021 5.384 5.523 5.384 5.405 352,440 -0.02(-0.30%)
Jan 04, 2021 5.384 5.475 5.376 5.421 188,736 +0.03(+0.59%)
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%)
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.