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

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 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.