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

Eagle Point Credit Inc (NY: ECC )

9.760 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2021 6.879 6.907 6.857 6.879 193,517 +0.00(+0.04%)
Apr 29, 2021 6.879 6.885 6.852 6.876 214,174 +0.02(+0.28%)
Apr 28, 2021 6.824 6.879 6.824 6.857 370,689 +0.03(+0.48%)
Apr 27, 2021 6.813 6.885 6.797 6.824 286,417 +0.03(+0.40%)
Apr 26, 2021 6.813 6.824 6.780 6.797 833,109 +0.04(+0.57%)
Apr 23, 2021 6.769 6.775 6.736 6.758 268,926 +0.02(+0.33%)
Apr 22, 2021 6.742 6.769 6.731 6.736 116,813 -0.01(-0.08%)
Apr 21, 2021 6.764 6.786 6.692 6.742 311,409 +0.01(+0.08%)
Apr 20, 2021 6.758 6.797 6.676 6.736 421,768 -0.03(-0.49%)
Apr 19, 2021 6.775 6.791 6.736 6.769 258,994 +0.00(+0.00%)
Apr 16, 2021 6.769 6.786 6.753 6.769 223,136 +0.00(+0.00%)
Apr 15, 2021 6.769 6.786 6.742 6.769 233,882 +0.00(+0.00%)
Apr 14, 2021 6.758 6.791 6.758 6.769 187,268 +0.02(+0.24%)
Apr 13, 2021 6.808 6.824 6.714 6.753 399,822 -0.06(-0.81%)
Apr 12, 2021 6.791 6.824 6.775 6.808 1,112,174 +0.12(+1.81%)
Apr 09, 2021 6.703 6.731 6.654 6.687 158,993 -0.04(-0.57%)
Apr 08, 2021 6.725 6.758 6.698 6.725 151,782 +0.00(+0.00%)
Apr 07, 2021 6.670 6.736 6.649 6.725 191,185 +0.08(+1.23%)
Apr 06, 2021 6.627 6.698 6.627 6.643 105,030 -0.02(-0.25%)
Apr 05, 2021 6.698 6.709 6.561 6.660 241,033 -0.03(-0.41%)
Apr 01, 2021 6.567 6.698 6.495 6.687 215,817 +0.14(+2.09%)
Mar 31, 2021 6.572 6.583 6.495 6.550 153,027 +0.05(+0.84%)
Mar 30, 2021 6.517 6.517 6.457 6.495 102,109 -0.02(-0.25%)
Mar 29, 2021 6.523 6.556 6.479 6.512 311,767 -0.02(-0.25%)
Mar 26, 2021 6.561 6.572 6.482 6.528 162,594 +0.02(+0.25%)
Mar 25, 2021 6.479 6.550 6.359 6.512 167,741 +0.00(+0.00%)
Mar 24, 2021 6.528 6.605 6.479 6.512 273,631 +0.01(+0.17%)
Mar 23, 2021 6.501 6.561 6.452 6.501 193,787 +0.00(+0.00%)
Mar 22, 2021 6.315 6.545 6.233 6.501 395,809 +0.15(+2.32%)
Mar 19, 2021 6.408 6.561 6.299 6.353 316,776 +0.02(+0.26%)
Mar 18, 2021 6.304 6.468 6.277 6.337 418,551 +0.06(+0.96%)
Mar 17, 2021 6.266 6.288 6.206 6.277 179,589 +0.02(+0.26%)
Mar 16, 2021 6.228 6.282 6.222 6.260 86,259 +0.01(+0.09%)
Mar 15, 2021 6.260 6.310 6.211 6.255 170,785 -0.02(-0.35%)
Mar 12, 2021 6.310 6.345 6.244 6.277 139,367 -0.02(-0.26%)
Mar 11, 2021 6.293 6.337 6.222 6.293 144,164 +0.00(+0.00%)
Mar 10, 2021 6.271 6.315 6.250 6.293 205,256 +0.09(+1.49%)
Mar 09, 2021 6.174 6.282 6.174 6.201 151,803 +0.07(+1.06%)
Mar 08, 2021 6.244 6.320 6.114 6.136 380,110 -0.05(-0.79%)
Mar 05, 2021 6.288 6.288 6.081 6.185 247,889 -0.05(-0.78%)
Mar 04, 2021 6.206 6.299 6.136 6.233 251,956 +0.04(+0.70%)
Mar 03, 2021 6.201 6.315 6.190 6.190 156,321 -0.03(-0.44%)
Mar 02, 2021 6.201 6.266 6.087 6.217 247,195 +0.05(+0.79%)
Mar 01, 2021 6.043 6.266 6.027 6.168 274,746 +0.15(+2.43%)
Feb 26, 2021 6.244 6.264 5.739 6.022 774,240 -0.16(-2.63%)
Feb 25, 2021 6.315 6.315 6.163 6.185 144,416 -0.15(-2.32%)
Feb 24, 2021 6.190 6.369 6.190 6.331 182,421 +0.11(+1.83%)
Feb 23, 2021 6.255 6.288 6.081 6.217 262,273 -0.04(-0.61%)
Feb 22, 2021 6.331 6.353 6.195 6.255 264,997 -0.04(-0.60%)
Feb 19, 2021 6.244 6.293 6.201 6.293 143,466 +0.05(+0.78%)
Feb 18, 2021 6.299 6.326 6.185 6.244 145,890 -0.05(-0.86%)
Feb 17, 2021 6.244 6.320 6.195 6.299 103,730 +0.05(+0.78%)
Feb 16, 2021 6.266 6.331 6.038 6.250 325,162 -0.02(-0.35%)
Feb 12, 2021 6.190 6.315 6.163 6.271 154,332 +0.07(+1.14%)
Feb 11, 2021 6.212 6.266 6.179 6.201 244,651 -0.02(-0.35%)
Feb 10, 2021 6.206 6.244 6.131 6.223 277,256 +0.04(+0.61%)
Feb 09, 2021 6.120 6.185 6.115 6.185 119,389 +0.03(+0.44%)
Feb 08, 2021 6.169 6.223 6.077 6.158 274,233 +0.02(+0.26%)
Feb 05, 2021 6.169 6.169 6.066 6.142 166,722 -0.03(-0.44%)
Feb 04, 2021 6.212 6.282 6.147 6.169 256,268 +0.03(+0.53%)
Feb 03, 2021 6.120 6.262 6.109 6.136 188,038 +0.05(+0.89%)
Feb 02, 2021 6.002 6.201 5.985 6.082 341,569 +0.15(+2.55%)
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.