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

Eagle Point Credit Inc (NY: ECC )

9.750 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 8.178 8.191 8.141 8.160 532,499 -0.02(-0.30%)
Mar 30, 2022 8.141 8.203 8.123 8.185 448,979 +0.04(+0.53%)
Mar 29, 2022 8.104 8.178 8.073 8.141 660,504 +0.09(+1.08%)
Mar 28, 2022 8.154 8.167 7.862 8.054 1,879,073 -0.07(-0.92%)
Mar 25, 2022 8.197 8.203 8.005 8.129 991,742 -0.08(-0.98%)
Mar 24, 2022 8.234 8.237 8.197 8.209 283,877 -0.02(-0.30%)
Mar 23, 2022 8.228 8.234 8.191 8.234 336,775 +0.00(+0.00%)
Mar 22, 2022 8.259 8.284 8.222 8.234 423,850 -0.02(-0.30%)
Mar 21, 2022 8.334 8.358 8.247 8.259 469,535 -0.05(-0.60%)
Mar 18, 2022 8.340 8.340 8.284 8.309 344,292 -0.03(-0.37%)
Mar 17, 2022 8.352 8.374 8.315 8.340 305,461 -0.01(-0.15%)
Mar 16, 2022 8.346 8.377 8.234 8.352 629,505 +0.04(+0.52%)
Mar 15, 2022 8.216 8.451 8.185 8.309 386,441 +0.14(+1.67%)
Mar 14, 2022 8.563 8.563 8.123 8.172 998,962 -0.37(-4.29%)
Mar 11, 2022 8.594 8.613 8.532 8.538 315,401 -0.06(-0.65%)
Mar 10, 2022 8.557 8.656 8.532 8.594 305,040 -0.01(-0.07%)
Mar 09, 2022 8.545 8.600 8.490 8.600 496,134 +0.20(+2.34%)
Mar 08, 2022 8.410 8.587 8.391 8.403 746,464 +0.04(+0.44%)
Mar 07, 2022 8.625 8.625 8.360 8.367 742,978 -0.26(-3.00%)
Mar 04, 2022 8.600 8.631 8.576 8.625 228,853 -0.01(-0.07%)
Mar 03, 2022 8.650 8.662 8.588 8.631 389,349 +0.00(+0.00%)
Mar 02, 2022 8.637 8.655 8.576 8.631 428,376 +0.07(+0.79%)
Mar 01, 2022 8.613 8.668 8.530 8.563 353,505 -0.05(-0.57%)
Feb 28, 2022 8.668 8.674 8.570 8.613 471,623 -0.04(-0.43%)
Feb 25, 2022 8.656 8.668 8.600 8.650 1,040,435 +0.09(+1.08%)
Feb 24, 2022 8.342 8.563 8.275 8.557 863,666 +0.10(+1.24%)
Feb 23, 2022 8.613 8.650 8.453 8.453 991,022 -0.12(-1.43%)
Feb 22, 2022 8.705 8.723 8.496 8.576 1,035,258 -0.12(-1.41%)
Feb 18, 2022 8.699 0 +0.11(+1.29%)
Feb 17, 2022 8.625 8.785 8.545 8.588 623,921 -0.01(-0.14%)
Feb 16, 2022 8.570 8.613 8.440 8.600 352,300 +0.04(+0.50%)
Feb 15, 2022 8.650 8.662 8.520 8.557 582,396 +0.03(+0.36%)
Feb 14, 2022 8.631 8.662 8.508 8.527 1,197,039 +0.09(+1.09%)
Feb 11, 2022 8.527 8.546 8.354 8.434 460,986 -0.08(-0.94%)
Feb 10, 2022 8.533 8.613 8.490 8.514 255,673 -0.03(-0.36%)
Feb 09, 2022 8.613 8.631 8.533 8.545 702,359 -0.07(-0.79%)
Feb 08, 2022 8.563 8.625 8.563 8.613 288,893 +0.01(+0.07%)
Feb 07, 2022 8.563 8.631 8.533 8.606 382,766 +0.09(+1.01%)
Feb 04, 2022 8.514 8.575 8.508 8.520 454,678 -0.02(-0.29%)
Feb 03, 2022 8.533 8.545 493,989 -0.04(-0.43%)
Feb 02, 2022 8.575 8.600 8.520 8.581 909,039 +0.07(+0.79%)
Feb 01, 2022 8.423 8.514 8.380 8.514 505,183 +0.12(+1.38%)
Jan 31, 2022 8.368 8.398 498,408 +0.04(+0.44%)
Jan 28, 2022 8.356 8.386 8.301 8.362 548,442 +0.02(+0.22%)
Jan 27, 2022 8.417 8.435 8.313 8.343 470,851 -0.01(-0.15%)
Jan 26, 2022 8.417 8.447 8.289 8.356 493,006 -0.01(-0.07%)
Jan 25, 2022 8.270 8.465 8.215 8.362 822,186 +0.04(+0.44%)
Jan 24, 2022 8.411 8.411 7.822 8.325 1,743,045 -0.12(-1.44%)
Jan 21, 2022 8.557 8.563 8.417 8.447 842,881 -0.12(-1.42%)
Jan 20, 2022 8.618 8.624 8.551 8.569 424,072 -0.04(-0.43%)
Jan 19, 2022 8.636 8.661 8.600 8.606 313,403 -0.01(-0.14%)
Jan 18, 2022 8.600 8.636 8.569 8.618 751,606 +0.07(+0.86%)
Jan 14, 2022 8.545 0 +0.01(+0.14%)
Jan 13, 2022 8.636 8.636 8.514 8.533 452,540 -0.06(-0.71%)
Jan 12, 2022 8.722 8.758 8.575 8.594 746,836 -0.11(-1.26%)
Jan 11, 2022 8.703 8.831 8.667 8.703 805,095 +0.05(+0.56%)
Jan 10, 2022 8.600 8.728 8.581 8.655 885,999 +0.11(+1.28%)
Jan 07, 2022 8.460 8.635 8.448 8.545 476,535 +0.12(+1.44%)
Jan 06, 2022 8.418 8.436 8.388 8.424 256,107 +0.04(+0.51%)
Jan 05, 2022 8.436 8.466 8.363 8.381 529,728 -0.07(-0.79%)
Jan 04, 2022 8.460 8.488 8.436 8.448 524,449 +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.