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

Eagle Point Credit Inc (NY: ECC )

9.760 -0.010 (-0.10%)
Official Closing Price Updated: 4:00 PM EDT, Sep 20, 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, 2021 6.564 6.575 6.488 6.542 153,208 +0.05(+0.84%)
Mar 30, 2021 6.510 6.510 6.450 6.488 102,229 -0.02(-0.25%)
Mar 29, 2021 6.515 6.548 6.471 6.504 312,135 -0.02(-0.25%)
Mar 26, 2021 6.553 6.564 6.475 6.521 162,786 +0.02(+0.25%)
Mar 25, 2021 6.471 6.542 6.351 6.504 167,939 +0.00(+0.00%)
Mar 24, 2021 6.521 6.597 6.471 6.504 273,954 +0.01(+0.17%)
Mar 23, 2021 6.493 6.553 6.444 6.493 194,016 +0.00(+0.00%)
Mar 22, 2021 6.308 6.537 6.226 6.493 396,277 +0.15(+2.32%)
Mar 19, 2021 6.400 6.553 6.291 6.346 317,150 +0.02(+0.26%)
Mar 18, 2021 6.297 6.461 6.269 6.329 419,045 +0.06(+0.96%)
Mar 17, 2021 6.258 6.280 6.198 6.269 179,801 +0.02(+0.26%)
Mar 16, 2021 6.220 6.274 6.215 6.253 86,361 +0.01(+0.09%)
Mar 15, 2021 6.253 6.302 6.204 6.248 170,986 -0.02(-0.35%)
Mar 12, 2021 6.302 6.338 6.237 6.269 139,531 -0.02(-0.26%)
Mar 11, 2021 6.286 6.329 6.215 6.286 144,334 +0.00(+0.00%)
Mar 10, 2021 6.264 6.307 6.242 6.286 205,498 +0.09(+1.49%)
Mar 09, 2021 6.166 6.275 6.166 6.194 151,983 +0.07(+1.06%)
Mar 08, 2021 6.237 6.313 6.107 6.128 380,559 -0.05(-0.79%)
Mar 05, 2021 6.280 6.280 6.074 6.177 248,182 -0.05(-0.78%)
Mar 04, 2021 6.199 6.291 6.128 6.226 252,253 +0.04(+0.70%)
Mar 03, 2021 6.194 6.307 6.183 6.183 156,506 -0.03(-0.44%)
Mar 02, 2021 6.194 6.259 6.080 6.210 247,487 +0.05(+0.79%)
Mar 01, 2021 6.036 6.259 6.020 6.161 275,071 +0.15(+2.43%)
Feb 26, 2021 6.237 6.256 5.733 6.015 775,154 -0.16(-2.63%)
Feb 25, 2021 6.307 6.307 6.156 6.177 144,587 -0.15(-2.32%)
Feb 24, 2021 6.183 6.361 6.183 6.324 182,637 +0.11(+1.83%)
Feb 23, 2021 6.248 6.280 6.074 6.210 262,582 -0.04(-0.61%)
Feb 22, 2021 6.324 6.345 6.188 6.248 265,309 -0.04(-0.60%)
Feb 19, 2021 6.237 6.286 6.194 6.286 143,635 +0.05(+0.78%)
Feb 18, 2021 6.291 6.318 6.177 6.237 146,062 -0.05(-0.86%)
Feb 17, 2021 6.237 6.313 6.188 6.291 103,853 +0.05(+0.78%)
Feb 16, 2021 6.259 6.324 6.031 6.242 325,546 -0.02(-0.35%)
Feb 12, 2021 6.183 6.307 6.156 6.264 154,514 +0.07(+1.14%)
Feb 11, 2021 6.204 6.259 6.172 6.194 244,940 -0.02(-0.35%)
Feb 10, 2021 6.199 6.237 6.124 6.215 277,583 +0.04(+0.61%)
Feb 09, 2021 6.113 6.178 6.108 6.178 119,530 +0.03(+0.44%)
Feb 08, 2021 6.161 6.215 6.070 6.151 274,557 +0.02(+0.26%)
Feb 05, 2021 6.161 6.161 6.059 6.134 166,919 -0.03(-0.44%)
Feb 04, 2021 6.204 6.274 6.140 6.161 256,571 +0.03(+0.53%)
Feb 03, 2021 6.113 6.255 6.102 6.129 188,260 +0.05(+0.89%)
Feb 02, 2021 5.994 6.194 5.978 6.075 341,972 +0.15(+2.55%)
Feb 01, 2021 5.757 6.016 5.752 5.924 418,527 +0.13(+2.33%)
Jan 29, 2021 5.833 5.865 5.779 5.790 142,224 -0.04(-0.74%)
Jan 28, 2021 5.736 5.860 5.736 5.833 174,149 +0.10(+1.69%)
Jan 27, 2021 5.795 5.844 5.736 5.736 294,257 -0.13(-2.20%)
Jan 26, 2021 6.070 6.075 5.714 5.865 495,637 -0.19(-3.20%)
Jan 25, 2021 5.978 6.075 5.908 6.059 354,485 -0.03(-0.44%)
Jan 22, 2021 5.968 6.086 5.924 6.086 237,660 +0.11(+1.80%)
Jan 21, 2021 6.011 6.134 5.930 5.978 189,808 -0.06(-0.98%)
Jan 20, 2021 5.984 6.134 5.968 6.038 123,692 +0.08(+1.26%)
Jan 19, 2021 5.962 5.978 5.844 5.962 224,167 +0.00(+0.00%)
Jan 15, 2021 5.774 5.984 5.774 5.962 222,806 +0.18(+3.07%)
Jan 14, 2021 5.687 5.790 5.687 5.784 172,054 +0.06(+1.03%)
Jan 13, 2021 5.644 5.757 5.640 5.725 142,301 +0.03(+0.57%)
Jan 12, 2021 5.687 5.709 5.623 5.693 194,929 -0.02(-0.38%)
Jan 11, 2021 5.709 5.757 5.671 5.714 211,592 -0.02(-0.28%)
Jan 08, 2021 5.650 5.775 5.624 5.731 228,036 +0.04(+0.66%)
Jan 07, 2021 5.602 5.693 5.565 5.693 200,282 +0.14(+2.50%)
Jan 06, 2021 5.469 5.613 5.447 5.554 198,556 +0.14(+2.67%)
Jan 05, 2021 5.388 5.527 5.388 5.410 352,140 -0.02(-0.30%)
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.