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

Eagle Point Credit Inc (NY: ECC )

10.10 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2023 8.596 8.596 8.458 8.566 483,173 -0.01(-0.09%)
Mar 30, 2023 8.558 8.573 8.504 8.573 217,383 +0.02(+0.27%)
Mar 29, 2023 8.512 8.551 8.482 8.550 242,922 +0.08(+0.90%)
Mar 28, 2023 8.458 8.473 8.382 8.473 207,062 +0.05(+0.55%)
Mar 27, 2023 8.412 8.466 8.328 8.427 210,979 +0.08(+1.01%)
Mar 24, 2023 8.282 8.343 8.167 8.343 280,307 +0.07(+0.83%)
Mar 23, 2023 8.289 8.343 8.167 8.274 578,344 -0.02(-0.19%)
Mar 22, 2023 8.059 8.305 8.059 8.289 401,281 +0.23(+2.85%)
Mar 21, 2023 8.029 8.105 7.986 8.059 271,509 +0.10(+1.25%)
Mar 20, 2023 7.799 8.079 7.799 7.960 493,367 +0.17(+2.17%)
Mar 17, 2023 7.960 7.998 7.753 7.791 395,331 -0.11(-1.36%)
Mar 16, 2023 7.852 8.052 7.822 7.898 518,209 -0.06(-0.77%)
Mar 15, 2023 8.075 8.095 7.727 7.960 765,981 -0.23(-2.81%)
Mar 14, 2023 8.029 8.259 8.022 8.190 433,848 +0.24(+2.99%)
Mar 13, 2023 8.098 8.178 7.921 7.952 953,533 -0.34(-4.07%)
Mar 10, 2023 8.481 8.589 8.067 8.289 857,493 -0.25(-2.88%)
Mar 09, 2023 8.648 8.815 8.527 8.535 943,178 -0.15(-1.74%)
Mar 08, 2023 8.550 8.739 8.533 8.686 684,910 +0.21(+2.50%)
Mar 07, 2023 8.785 8.785 8.293 8.474 1,256,443 -0.31(-3.53%)
Mar 06, 2023 8.860 8.860 8.603 8.785 643,985 -0.08(-0.85%)
Mar 03, 2023 8.807 8.891 8.747 8.860 628,328 +0.17(+1.92%)
Mar 02, 2023 8.603 8.709 8.520 8.694 348,646 +0.08(+0.88%)
Mar 01, 2023 8.550 8.669 8.535 8.618 623,140 +0.07(+0.80%)
Feb 28, 2023 8.512 8.565 8.467 8.550 447,419 +0.11(+1.35%)
Feb 27, 2023 8.520 8.573 8.376 8.436 680,167 -0.08(-0.98%)
Feb 24, 2023 8.399 8.520 8.364 8.520 375,812 +0.08(+0.90%)
Feb 23, 2023 8.368 8.482 8.330 8.444 836,502 +0.08(+0.90%)
Feb 22, 2023 8.247 8.368 8.194 8.368 706,852 +0.18(+2.22%)
Feb 21, 2023 8.255 8.262 8.164 8.186 394,104 -0.08(-0.92%)
Feb 17, 2023 8.224 8.285 8.173 8.262 244,395 +0.05(+0.55%)
Feb 16, 2023 8.239 8.315 8.186 8.217 413,017 -0.05(-0.55%)
Feb 15, 2023 8.186 8.277 8.157 8.262 338,755 +0.04(+0.46%)
Feb 14, 2023 8.255 8.270 8.156 8.224 428,663 +0.01(+0.09%)
Feb 13, 2023 8.217 8.252 8.168 8.217 405,844 +0.00(+0.00%)
Feb 10, 2023 8.330 8.330 8.149 8.217 404,947 -0.08(-0.91%)
Feb 09, 2023 8.239 8.327 8.202 8.293 391,517 +0.00(+0.00%)
Feb 08, 2023 8.376 8.376 8.156 8.293 525,008 -0.07(-0.82%)
Feb 07, 2023 8.361 8.376 8.236 8.361 492,882 +0.00(+0.00%)
Feb 06, 2023 8.316 8.383 8.293 8.361 821,817 +0.09(+1.09%)
Feb 03, 2023 8.211 8.376 8.189 8.271 617,136 +0.05(+0.64%)
Feb 02, 2023 8.114 8.260 8.096 8.219 917,196 +0.16(+2.04%)
Feb 01, 2023 8.076 8.129 8.054 8.054 774,618 -0.02(-0.28%)
Jan 31, 2023 8.091 8.133 8.063 8.076 559,199 +0.03(+0.37%)
Jan 30, 2023 8.017 8.076 7.988 8.047 483,508 +0.04(+0.56%)
Jan 27, 2023 7.949 8.002 7.912 8.002 447,013 +0.08(+1.04%)
Jan 26, 2023 7.919 7.923 7.860 7.919 340,329 +0.05(+0.67%)
Jan 25, 2023 7.897 7.919 7.860 7.867 660,542 -0.07(-0.85%)
Jan 24, 2023 7.882 8.062 7.831 7.934 637,763 +0.07(+0.95%)
Jan 23, 2023 7.882 7.911 7.845 7.860 412,724 +0.00(+0.00%)
Jan 20, 2023 7.852 7.894 7.837 7.860 432,702 +0.00(+0.00%)
Jan 19, 2023 7.964 7.994 7.852 7.860 437,912 -0.11(-1.41%)
Jan 18, 2023 8.069 8.069 7.964 7.972 276,382 -0.01(-0.19%)
Jan 17, 2023 7.949 8.002 7.927 7.987 415,967 +0.06(+0.75%)
Jan 13, 2023 7.934 7.957 7.882 7.927 415,667 -0.01(-0.09%)
Jan 12, 2023 8.076 8.114 7.904 7.934 665,714 -0.08(-1.03%)
Jan 11, 2023 7.979 8.099 7.964 8.017 398,275 +0.10(+1.32%)
Jan 10, 2023 7.890 7.942 7.815 7.912 473,939 +0.06(+0.76%)
Jan 09, 2023 7.690 7.926 7.675 7.852 790,765 +0.24(+3.10%)
Jan 06, 2023 7.564 7.637 7.527 7.616 428,681 +0.05(+0.68%)
Jan 05, 2023 7.572 7.601 7.558 7.564 492,187 +0.00(+0.00%)
Jan 04, 2023 7.660 7.660 7.542 7.564 401,758 +0.00(+0.00%)
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.