Skip to main content

Eagle Point Credit Inc (NY: ECC )

10.09 -0.01 (-0.15%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 8.093 8.200 8.081 8.181 252,405 +0.10(+1.24%)
Apr 28, 2022 8.200 8.208 8.018 8.081 506,559 -0.11(-1.38%)
Apr 27, 2022 8.093 8.212 8.074 8.193 278,311 +0.09(+1.16%)
Apr 26, 2022 8.106 8.168 8.056 8.100 291,413 -0.01(-0.08%)
Apr 25, 2022 8.156 8.162 8.018 8.106 343,773 -0.05(-0.61%)
Apr 22, 2022 8.137 8.181 8.112 8.156 338,974 +0.03(+0.31%)
Apr 21, 2022 8.231 8.231 8.125 8.131 224,702 -0.08(-0.99%)
Apr 20, 2022 8.181 8.237 8.181 8.212 327,904 +0.02(+0.23%)
Apr 19, 2022 8.193 8.262 8.175 8.193 531,263 -0.01(-0.08%)
Apr 18, 2022 8.137 8.212 8.131 8.200 464,888 +0.08(+0.92%)
Apr 14, 2022 8.043 8.131 8.037 8.125 448,621 +0.08(+1.01%)
Apr 13, 2022 8.093 8.131 8.006 8.043 637,687 -0.05(-0.62%)
Apr 12, 2022 8.037 8.137 8.012 8.093 464,047 +0.16(+2.05%)
Apr 11, 2022 8.162 8.167 7.887 7.931 687,833 -0.22(-2.69%)
Apr 08, 2022 8.131 8.181 8.093 8.150 415,178 +0.02(+0.23%)
Apr 07, 2022 8.149 8.205 8.026 8.131 539,130 -0.02(-0.23%)
Apr 06, 2022 8.211 8.224 7.945 8.149 1,368,068 -0.06(-0.75%)
Apr 05, 2022 8.255 8.267 8.205 8.211 960,384 -0.02(-0.30%)
Apr 04, 2022 8.174 8.267 8.174 8.236 742,721 +0.07(+0.83%)
Apr 01, 2022 8.137 8.180 8.131 8.168 434,892 +0.02(+0.30%)
Mar 31, 2022 8.162 8.174 8.125 8.143 533,581 -0.02(-0.30%)
Mar 30, 2022 8.125 8.187 8.106 8.168 449,892 +0.04(+0.53%)
Mar 29, 2022 8.087 8.162 8.057 8.125 661,847 +0.09(+1.08%)
Mar 28, 2022 8.137 8.150 7.846 8.038 1,882,893 -0.07(-0.92%)
Mar 25, 2022 8.180 8.187 7.988 8.112 993,758 -0.08(-0.98%)
Mar 24, 2022 8.218 8.221 8.180 8.193 284,454 -0.02(-0.30%)
Mar 23, 2022 8.211 8.218 8.174 8.218 337,460 +0.00(+0.00%)
Mar 22, 2022 8.242 8.267 8.205 8.218 424,712 -0.02(-0.30%)
Mar 21, 2022 8.317 8.341 8.230 8.242 470,489 -0.05(-0.60%)
Mar 18, 2022 8.323 8.323 8.267 8.292 344,992 -0.03(-0.37%)
Mar 17, 2022 8.335 8.357 8.298 8.323 306,082 -0.01(-0.15%)
Mar 16, 2022 8.329 8.360 8.218 8.335 630,785 +0.04(+0.52%)
Mar 15, 2022 8.199 8.434 8.168 8.292 387,226 +0.14(+1.67%)
Mar 14, 2022 8.546 8.546 8.106 8.156 1,000,993 -0.37(-4.29%)
Mar 11, 2022 8.577 8.595 8.515 8.521 316,042 -0.06(-0.65%)
Mar 10, 2022 8.540 8.639 8.515 8.577 305,660 -0.01(-0.07%)
Mar 09, 2022 8.528 8.583 8.473 8.583 497,143 +0.20(+2.34%)
Mar 08, 2022 8.393 8.569 8.374 8.386 747,982 +0.04(+0.44%)
Mar 07, 2022 8.607 8.607 8.343 8.350 744,488 -0.26(-3.00%)
Mar 04, 2022 8.583 8.614 8.558 8.607 229,319 -0.01(-0.07%)
Mar 03, 2022 8.632 8.644 8.571 8.614 390,141 +0.00(+0.00%)
Mar 02, 2022 8.620 8.637 8.558 8.614 429,247 +0.07(+0.79%)
Mar 01, 2022 8.595 8.650 8.512 8.546 354,223 -0.05(-0.57%)
Feb 28, 2022 8.650 8.657 8.552 8.595 472,582 -0.04(-0.43%)
Feb 25, 2022 8.638 8.650 8.583 8.632 1,042,550 +0.09(+1.08%)
Feb 24, 2022 8.325 8.546 8.258 8.540 865,422 +0.10(+1.24%)
Feb 23, 2022 8.595 8.632 8.435 8.436 993,037 -0.12(-1.43%)
Feb 22, 2022 8.687 8.706 8.479 8.558 1,037,362 -0.12(-1.41%)
Feb 18, 2022 8.681 0 +0.11(+1.29%)
Feb 17, 2022 8.607 8.767 8.528 8.571 625,190 -0.01(-0.14%)
Feb 16, 2022 8.552 8.595 8.423 8.583 353,016 +0.04(+0.50%)
Feb 15, 2022 8.632 8.644 8.503 8.540 583,580 +0.03(+0.36%)
Feb 14, 2022 8.614 8.644 8.491 8.509 1,199,473 +0.09(+1.09%)
Feb 11, 2022 8.509 8.529 8.337 8.417 461,923 -0.08(-0.94%)
Feb 10, 2022 8.515 8.595 8.472 8.497 256,192 -0.03(-0.36%)
Feb 09, 2022 8.595 8.614 8.515 8.528 703,787 -0.07(-0.79%)
Feb 08, 2022 8.546 8.607 8.546 8.595 289,481 +0.01(+0.07%)
Feb 07, 2022 8.546 8.614 8.515 8.589 383,544 +0.09(+1.01%)
Feb 04, 2022 8.497 8.558 8.491 8.503 455,603 -0.02(-0.29%)
Feb 03, 2022 8.515 8.527 494,994 -0.04(-0.43%)
Feb 02, 2022 8.558 8.582 8.503 8.564 910,887 +0.07(+0.79%)
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.