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
Streaming Delayed 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 8.586 8.586 8.448 8.555 483,743 -0.01(-0.09%)
Mar 30, 2023 8.548 8.563 8.494 8.563 217,640 +0.02(+0.27%)
Mar 29, 2023 8.502 8.541 8.472 8.540 243,209 +0.08(+0.90%)
Mar 28, 2023 8.448 8.464 8.372 8.464 207,306 +0.05(+0.55%)
Mar 27, 2023 8.402 8.456 8.318 8.418 211,228 +0.08(+1.01%)
Mar 24, 2023 8.272 8.333 8.157 8.333 280,638 +0.07(+0.83%)
Mar 23, 2023 8.280 8.333 8.157 8.264 579,026 -0.02(-0.19%)
Mar 22, 2023 8.050 8.295 8.050 8.280 401,755 +0.23(+2.85%)
Mar 21, 2023 8.019 8.096 7.977 8.050 271,829 +0.10(+1.25%)
Mar 20, 2023 7.789 8.069 7.789 7.950 493,949 +0.17(+2.17%)
Mar 17, 2023 7.950 7.989 7.744 7.782 395,798 -0.11(-1.36%)
Mar 16, 2023 7.843 8.042 7.812 7.889 518,821 -0.06(-0.77%)
Mar 15, 2023 8.065 8.086 7.718 7.950 766,885 -0.23(-2.81%)
Mar 14, 2023 8.019 8.249 8.013 8.180 434,360 +0.24(+2.99%)
Mar 13, 2023 8.088 8.169 7.912 7.943 954,658 -0.34(-4.07%)
Mar 10, 2023 8.471 8.578 8.058 8.280 858,506 -0.25(-2.88%)
Mar 09, 2023 8.638 8.805 8.510 8.525 944,291 -0.15(-1.74%)
Mar 08, 2023 8.540 8.729 8.523 8.676 685,718 +0.21(+2.50%)
Mar 07, 2023 8.774 8.774 8.283 8.464 1,257,927 -0.31(-3.53%)
Mar 06, 2023 8.850 8.850 8.593 8.774 644,745 -0.08(-0.85%)
Mar 03, 2023 8.797 8.880 8.737 8.850 629,070 +0.17(+1.92%)
Mar 02, 2023 8.593 8.699 8.510 8.684 349,057 +0.08(+0.88%)
Mar 01, 2023 8.540 8.659 8.525 8.608 623,875 +0.07(+0.80%)
Feb 28, 2023 8.502 8.555 8.457 8.540 447,948 +0.11(+1.35%)
Feb 27, 2023 8.510 8.563 8.366 8.426 680,970 -0.08(-0.98%)
Feb 24, 2023 8.389 8.510 8.355 8.510 376,255 +0.08(+0.90%)
Feb 23, 2023 8.358 8.472 8.321 8.434 837,490 +0.08(+0.90%)
Feb 22, 2023 8.237 8.358 8.184 8.358 707,687 +0.18(+2.22%)
Feb 21, 2023 8.245 8.252 8.154 8.177 394,569 -0.08(-0.92%)
Feb 17, 2023 8.215 8.275 8.163 8.252 244,683 +0.05(+0.55%)
Feb 16, 2023 8.230 8.305 8.177 8.207 413,505 -0.05(-0.55%)
Feb 15, 2023 8.177 8.268 8.147 8.252 339,155 +0.04(+0.46%)
Feb 14, 2023 8.245 8.260 8.147 8.215 429,170 +0.01(+0.09%)
Feb 13, 2023 8.207 8.242 8.158 8.207 406,324 +0.00(+0.00%)
Feb 10, 2023 8.321 8.321 8.139 8.207 405,425 -0.08(-0.91%)
Feb 09, 2023 8.230 8.317 8.193 8.283 391,980 +0.00(+0.00%)
Feb 08, 2023 8.366 8.366 8.147 8.283 525,627 -0.07(-0.82%)
Feb 07, 2023 8.351 8.366 8.226 8.351 493,464 -0.00(-0.00%)
Feb 06, 2023 8.306 8.373 8.284 8.351 822,787 +0.09(+1.09%)
Feb 03, 2023 8.201 8.366 8.179 8.261 617,865 +0.05(+0.64%)
Feb 02, 2023 8.104 8.250 8.087 8.209 918,279 +0.16(+2.04%)
Feb 01, 2023 8.067 8.119 8.045 8.045 775,533 -0.02(-0.28%)
Jan 31, 2023 8.082 8.123 8.053 8.067 559,859 +0.03(+0.37%)
Jan 30, 2023 8.007 8.067 7.979 8.037 484,079 +0.04(+0.56%)
Jan 27, 2023 7.940 7.992 7.903 7.992 447,541 +0.08(+1.04%)
Jan 26, 2023 7.910 7.914 7.850 7.910 340,730 +0.05(+0.67%)
Jan 25, 2023 7.888 7.910 7.850 7.858 661,322 -0.07(-0.85%)
Jan 24, 2023 7.873 8.052 7.822 7.925 638,515 +0.07(+0.95%)
Jan 23, 2023 7.873 7.902 7.835 7.850 413,211 +0.00(+0.00%)
Jan 20, 2023 7.843 7.884 7.828 7.850 433,213 +0.00(+0.00%)
Jan 19, 2023 7.955 7.985 7.843 7.850 438,429 -0.11(-1.41%)
Jan 18, 2023 8.059 8.059 7.955 7.962 276,708 -0.01(-0.19%)
Jan 17, 2023 7.940 7.992 7.918 7.977 416,458 +0.06(+0.75%)
Jan 13, 2023 7.925 7.947 7.873 7.918 416,158 -0.01(-0.09%)
Jan 12, 2023 8.067 8.104 7.895 7.925 666,500 -0.08(-1.03%)
Jan 11, 2023 7.970 8.089 7.955 8.007 398,746 +0.10(+1.32%)
Jan 10, 2023 7.880 7.933 7.806 7.903 474,499 +0.06(+0.76%)
Jan 09, 2023 7.681 7.917 7.666 7.843 791,699 +0.24(+3.10%)
Jan 06, 2023 7.555 7.628 7.519 7.607 429,187 +0.05(+0.68%)
Jan 05, 2023 7.563 7.592 7.549 7.555 492,768 +0.00(+0.00%)
Jan 04, 2023 7.651 7.651 7.533 7.555 402,232 +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.