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 -0.00 (-0.00%)
Streaming Delayed Price Updated: 12:13 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 28, 2022 8.661 8.667 8.562 8.605 472,025 -0.04(-0.43%)
Feb 25, 2022 8.648 8.661 8.593 8.642 1,041,321 +0.09(+1.08%)
Feb 24, 2022 8.335 8.556 8.268 8.550 864,402 +0.10(+1.24%)
Feb 23, 2022 8.605 8.642 8.445 8.445 991,867 -0.12(-1.43%)
Feb 22, 2022 8.697 8.716 8.489 8.568 1,036,140 -0.12(-1.41%)
Feb 18, 2022 8.691 0 +0.11(+1.29%)
Feb 17, 2022 8.618 8.777 8.538 8.581 624,453 -0.01(-0.14%)
Feb 16, 2022 8.562 8.605 8.433 8.593 352,600 +0.04(+0.50%)
Feb 15, 2022 8.642 8.654 8.513 8.550 582,892 +0.03(+0.36%)
Feb 14, 2022 8.624 8.654 8.501 8.519 1,198,059 +0.09(+1.09%)
Feb 11, 2022 8.519 8.539 8.347 8.427 461,378 -0.08(-0.94%)
Feb 10, 2022 8.525 8.605 8.482 8.507 255,891 -0.03(-0.36%)
Feb 09, 2022 8.605 8.624 8.525 8.538 702,958 -0.07(-0.79%)
Feb 08, 2022 8.556 8.618 8.556 8.605 289,140 +0.01(+0.07%)
Feb 07, 2022 8.556 8.624 8.525 8.599 383,092 +0.09(+1.01%)
Feb 04, 2022 8.507 8.568 8.501 8.513 455,066 -0.02(-0.29%)
Feb 03, 2022 8.525 8.537 494,410 -0.04(-0.43%)
Feb 02, 2022 8.568 8.592 8.513 8.574 909,813 +0.07(+0.79%)
Feb 01, 2022 8.416 8.507 8.373 8.507 505,613 +0.12(+1.38%)
Jan 31, 2022 8.361 8.391 498,833 +0.04(+0.44%)
Jan 28, 2022 8.349 8.379 8.294 8.355 548,910 +0.02(+0.22%)
Jan 27, 2022 8.409 8.428 8.306 8.336 471,252 -0.01(-0.15%)
Jan 26, 2022 8.409 8.439 8.282 8.349 493,426 -0.01(-0.07%)
Jan 25, 2022 8.263 8.458 8.208 8.355 822,886 +0.04(+0.44%)
Jan 24, 2022 8.403 8.403 7.815 8.318 1,744,530 -0.12(-1.44%)
Jan 21, 2022 8.550 8.556 8.409 8.440 843,599 -0.12(-1.42%)
Jan 20, 2022 8.611 8.617 8.544 8.562 424,433 -0.04(-0.43%)
Jan 19, 2022 8.629 8.653 8.592 8.598 313,670 -0.01(-0.14%)
Jan 18, 2022 8.592 8.629 8.562 8.611 752,246 +0.07(+0.86%)
Jan 14, 2022 8.537 0 +0.01(+0.14%)
Jan 13, 2022 8.629 8.629 8.507 8.525 452,926 -0.06(-0.71%)
Jan 12, 2022 8.714 8.751 8.568 8.586 747,472 -0.11(-1.26%)
Jan 11, 2022 8.696 8.824 8.659 8.696 805,780 +0.05(+0.56%)
Jan 10, 2022 8.592 8.720 8.574 8.647 886,754 +0.11(+1.28%)
Jan 07, 2022 8.453 8.628 8.441 8.537 476,940 +0.12(+1.44%)
Jan 06, 2022 8.411 8.429 8.380 8.417 256,325 +0.04(+0.50%)
Jan 05, 2022 8.429 8.459 8.356 8.374 530,179 -0.07(-0.79%)
Jan 04, 2022 8.453 8.481 8.429 8.441 524,896 +0.01(+0.07%)
Jan 03, 2022 8.471 8.489 8.405 8.435 1,299,782 -0.02(-0.29%)
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%)
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.