Skip to main content

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.171 8.184 8.134 8.153 532,952 -0.02(-0.30%)
Mar 30, 2022 8.134 8.196 8.116 8.178 449,361 +0.04(+0.53%)
Mar 29, 2022 8.097 8.171 8.066 8.134 661,066 +0.09(+1.08%)
Mar 28, 2022 8.147 8.160 7.855 8.047 1,880,673 -0.07(-0.92%)
Mar 25, 2022 8.190 8.196 7.998 8.122 992,587 -0.08(-0.98%)
Mar 24, 2022 8.227 8.230 8.190 8.202 284,119 -0.02(-0.30%)
Mar 23, 2022 8.221 8.227 8.184 8.227 337,062 +0.00(+0.00%)
Mar 22, 2022 8.252 8.277 8.215 8.227 424,211 -0.02(-0.30%)
Mar 21, 2022 8.326 8.351 8.240 8.252 469,934 -0.05(-0.60%)
Mar 18, 2022 8.333 8.333 8.277 8.302 344,585 -0.03(-0.37%)
Mar 17, 2022 8.345 8.367 8.308 8.333 305,721 -0.01(-0.15%)
Mar 16, 2022 8.339 8.370 8.227 8.345 630,041 +0.04(+0.52%)
Mar 15, 2022 8.209 8.444 8.178 8.302 386,770 +0.14(+1.67%)
Mar 14, 2022 8.556 8.556 8.116 8.165 999,813 -0.37(-4.29%)
Mar 11, 2022 8.587 8.605 8.525 8.531 315,670 -0.06(-0.65%)
Mar 10, 2022 8.550 8.649 8.525 8.587 305,300 -0.01(-0.07%)
Mar 09, 2022 8.538 8.593 8.483 8.593 496,557 +0.20(+2.34%)
Mar 08, 2022 8.402 8.579 8.384 8.396 747,100 +0.04(+0.44%)
Mar 07, 2022 8.618 8.618 8.353 8.359 743,611 -0.26(-3.00%)
Mar 04, 2022 8.593 8.624 8.569 8.618 229,048 -0.01(-0.07%)
Mar 03, 2022 8.642 8.654 8.581 8.624 389,681 +0.00(+0.00%)
Mar 02, 2022 8.630 8.647 8.568 8.624 428,741 +0.07(+0.79%)
Mar 01, 2022 8.605 8.661 8.522 8.556 353,806 -0.05(-0.57%)
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%)
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.