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

Eagle Point Credit Inc (NY: ECC )

9.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2020 3.015 3.773 2.971 3.337 873,464 +0.17(+5.23%)
Mar 30, 2020 3.879 4.025 2.986 3.171 953,454 -0.72(-18.55%)
Mar 27, 2020 3.972 3.996 3.584 3.894 780,880 -0.00(-0.13%)
Mar 26, 2020 3.850 4.391 3.840 3.898 1,609,207 +0.25(+6.82%)
Mar 25, 2020 2.981 4.479 2.923 3.650 1,980,639 +0.83(+29.64%)
Mar 24, 2020 2.742 3.049 2.571 2.815 1,081,613 +0.32(+12.92%)
Mar 23, 2020 3.171 3.173 2.415 2.493 1,625,763 -0.56(-18.24%)
Mar 20, 2020 3.801 4.186 3.003 3.049 1,146,110 -0.30(-8.89%)
Mar 19, 2020 2.605 3.497 2.430 3.347 880,375 +0.76(+29.43%)
Mar 18, 2020 4.552 4.552 1.844 2.586 3,419,145 -2.34(-47.47%)
Mar 17, 2020 4.518 5.113 4.420 4.923 687,000 +0.52(+11.86%)
Mar 16, 2020 4.420 4.806 4.269 4.401 949,777 -0.67(-13.27%)
Mar 13, 2020 5.035 5.240 4.745 5.074 833,143 +0.30(+6.23%)
Mar 12, 2020 4.947 4.977 4.103 4.777 2,015,404 -0.72(-13.06%)
Mar 11, 2020 6.006 6.065 5.421 5.494 1,333,382 -0.70(-11.34%)
Mar 10, 2020 6.192 6.245 6.009 6.196 904,222 +0.17(+2.87%)
Mar 09, 2020 6.004 6.110 5.841 6.024 1,057,226 -0.42(-6.56%)
Mar 06, 2020 6.499 6.571 6.345 6.446 650,988 -0.15(-2.33%)
Mar 05, 2020 6.758 6.797 6.581 6.600 440,169 -0.26(-3.78%)
Mar 04, 2020 6.773 6.960 6.739 6.859 447,493 +0.17(+2.51%)
Mar 03, 2020 6.595 6.758 6.595 6.691 558,794 +0.10(+1.46%)
Mar 02, 2020 6.547 6.811 6.465 6.595 746,490 +0.13(+2.08%)
Feb 28, 2020 6.302 6.494 6.062 6.461 1,543,052 +0.04(+0.60%)
Feb 27, 2020 6.629 6.720 6.269 6.422 1,435,823 -0.42(-6.18%)
Feb 26, 2020 6.720 6.987 6.720 6.845 604,449 +0.12(+1.71%)
Feb 25, 2020 7.042 7.085 6.710 6.730 849,239 -0.29(-4.11%)
Feb 24, 2020 7.061 7.085 6.989 7.018 697,944 -0.15(-2.08%)
Feb 21, 2020 7.061 7.167 7.061 7.167 272,511 +0.12(+1.77%)
Feb 20, 2020 7.037 7.095 7.037 7.042 435,612 +0.00(+0.07%)
Feb 19, 2020 7.167 7.191 7.013 7.037 505,624 -0.14(-2.01%)
Feb 18, 2020 7.215 7.246 7.128 7.181 444,148 -0.03(-0.47%)
Feb 14, 2020 7.234 7.263 7.215 7.215 157,386 -0.05(-0.66%)
Feb 13, 2020 7.234 7.287 7.224 7.263 208,826 +0.02(+0.33%)
Feb 12, 2020 7.205 7.248 7.205 7.239 285,214 +0.04(+0.53%)
Feb 11, 2020 7.239 7.287 7.181 7.200 505,095 -0.01(-0.20%)
Feb 10, 2020 7.148 7.243 7.148 7.215 514,736 +0.09(+1.26%)
Feb 07, 2020 7.125 7.205 7.125 7.125 454,608 +0.00(+0.07%)
Feb 06, 2020 7.129 7.172 7.106 7.120 539,952 +0.01(+0.13%)
Feb 05, 2020 7.134 7.153 7.092 7.111 530,164 -0.01(-0.20%)
Feb 04, 2020 7.158 7.201 7.111 7.125 810,181 +0.02(+0.27%)
Feb 03, 2020 7.111 7.144 7.096 7.106 772,713 +0.01(+0.13%)
Jan 31, 2020 7.120 7.177 7.075 7.096 393,642 -0.08(-1.12%)
Jan 30, 2020 7.210 7.239 7.158 7.177 329,938 -0.05(-0.72%)
Jan 29, 2020 7.215 7.262 7.210 7.229 267,326 +0.02(+0.26%)
Jan 28, 2020 7.210 7.243 7.186 7.210 267,780 +0.01(+0.13%)
Jan 27, 2020 7.144 7.229 7.115 7.201 382,529 -0.01(-0.20%)
Jan 24, 2020 7.310 7.342 7.210 7.215 408,831 -0.09(-1.30%)
Jan 23, 2020 7.329 7.343 7.300 7.310 354,552 -0.01(-0.19%)
Jan 22, 2020 7.385 7.385 7.314 7.324 249,140 +0.01(+0.13%)
Jan 21, 2020 7.262 7.400 7.257 7.314 433,983 +0.07(+0.98%)
Jan 17, 2020 7.404 7.410 7.229 7.243 309,893 -0.16(-2.11%)
Jan 16, 2020 7.528 7.556 7.367 7.400 387,501 -0.13(-1.70%)
Jan 15, 2020 7.461 7.561 7.447 7.528 328,286 +0.08(+1.02%)
Jan 14, 2020 7.300 7.481 7.271 7.452 532,600 +0.15(+2.08%)
Jan 13, 2020 7.300 7.324 7.179 7.300 517,576 -0.03(-0.45%)
Jan 10, 2020 7.205 7.343 7.205 7.333 531,817 +0.13(+1.78%)
Jan 09, 2020 7.285 7.313 7.144 7.205 613,495 -0.07(-0.96%)
Jan 08, 2020 7.159 7.308 7.159 7.276 548,841 +0.12(+1.63%)
Jan 07, 2020 7.205 7.261 7.112 7.159 462,496 +0.01(+0.20%)
Jan 06, 2020 6.906 7.229 6.906 7.144 771,880 +0.25(+3.60%)
Jan 03, 2020 6.854 6.897 6.850 6.897 705,525 +0.07(+0.96%)
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.