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

Eagle Point Credit Inc (NY: ECC )

9.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 28, 2023 8.860 8.914 8.821 8.875 316,538 +0.06(+0.71%)
Apr 27, 2023 8.735 8.844 8.696 8.813 269,185 +0.11(+1.25%)
Apr 26, 2023 8.735 8.758 8.680 8.704 207,395 +0.00(+0.00%)
Apr 25, 2023 8.789 8.836 8.696 8.704 379,140 -0.15(-1.67%)
Apr 24, 2023 8.828 8.883 8.810 8.852 156,075 +0.02(+0.18%)
Apr 21, 2023 8.836 8.852 8.743 8.836 193,408 +0.06(+0.71%)
Apr 20, 2023 8.789 8.821 8.751 8.774 155,224 -0.03(-0.35%)
Apr 19, 2023 8.704 8.805 8.665 8.805 285,415 +0.09(+0.98%)
Apr 18, 2023 8.735 8.766 8.680 8.719 247,258 +0.02(+0.27%)
Apr 17, 2023 8.712 8.734 8.649 8.696 273,921 +0.00(+0.00%)
Apr 14, 2023 8.805 8.805 8.642 8.696 348,821 -0.12(-1.33%)
Apr 13, 2023 8.743 8.852 8.719 8.813 260,900 +0.08(+0.89%)
Apr 12, 2023 8.789 8.828 8.649 8.735 461,671 +0.05(+0.63%)
Apr 11, 2023 8.696 8.719 8.628 8.680 258,383 +0.05(+0.54%)
Apr 10, 2023 8.571 8.673 8.548 8.634 264,066 +0.02(+0.18%)
Apr 06, 2023 8.634 8.657 8.564 8.618 320,412 -0.05(-0.54%)
Apr 05, 2023 8.665 8.696 8.588 8.665 475,998 +0.00(+0.00%)
Apr 04, 2023 8.726 8.734 8.611 8.665 426,637 -0.06(-0.70%)
Apr 03, 2023 8.596 8.765 8.585 8.726 466,318 +0.15(+1.79%)
Mar 31, 2023 8.604 8.604 8.465 8.573 482,762 -0.01(-0.09%)
Mar 30, 2023 8.565 8.580 8.511 8.580 217,198 +0.02(+0.27%)
Mar 29, 2023 8.519 8.558 8.489 8.557 242,716 +0.08(+0.90%)
Mar 28, 2023 8.465 8.481 8.389 8.481 206,886 +0.05(+0.55%)
Mar 27, 2023 8.419 8.473 8.335 8.435 210,800 +0.08(+1.01%)
Mar 24, 2023 8.289 8.350 8.174 8.350 280,069 +0.07(+0.83%)
Mar 23, 2023 8.297 8.350 8.174 8.281 577,852 -0.02(-0.19%)
Mar 22, 2023 8.066 8.312 8.066 8.297 400,940 +0.23(+2.85%)
Mar 21, 2023 8.036 8.112 7.993 8.066 271,278 +0.10(+1.25%)
Mar 20, 2023 7.805 8.085 7.805 7.966 492,947 +0.17(+2.17%)
Mar 17, 2023 7.966 8.005 7.759 7.798 394,995 -0.11(-1.36%)
Mar 16, 2023 7.859 8.059 7.828 7.905 517,768 -0.06(-0.77%)
Mar 15, 2023 8.082 8.102 7.734 7.966 765,329 -0.23(-2.81%)
Mar 14, 2023 8.036 8.266 8.029 8.197 433,479 +0.24(+2.99%)
Mar 13, 2023 8.105 8.185 7.928 7.959 952,721 -0.34(-4.07%)
Mar 10, 2023 8.488 8.596 8.074 8.297 856,764 -0.25(-2.88%)
Mar 09, 2023 8.656 8.823 8.535 8.542 942,375 -0.15(-1.74%)
Mar 08, 2023 8.557 8.747 8.540 8.694 684,327 +0.21(+2.50%)
Mar 07, 2023 8.792 8.792 8.300 8.481 1,255,374 -0.31(-3.53%)
Mar 06, 2023 8.868 8.868 8.610 8.792 643,437 -0.08(-0.85%)
Mar 03, 2023 8.815 8.898 8.754 8.868 627,793 +0.17(+1.92%)
Mar 02, 2023 8.610 8.716 8.527 8.701 348,349 +0.08(+0.88%)
Mar 01, 2023 8.557 8.676 8.542 8.625 622,609 +0.07(+0.80%)
Feb 28, 2023 8.519 8.572 8.474 8.557 447,039 +0.11(+1.35%)
Feb 27, 2023 8.527 8.580 8.383 8.444 679,588 -0.08(-0.98%)
Feb 24, 2023 8.406 8.527 8.372 8.527 375,492 +0.08(+0.90%)
Feb 23, 2023 8.375 8.489 8.337 8.451 835,791 +0.08(+0.91%)
Feb 22, 2023 8.254 8.375 8.201 8.375 706,251 +0.18(+2.22%)
Feb 21, 2023 8.262 8.269 8.171 8.193 393,769 -0.08(-0.92%)
Feb 17, 2023 8.231 8.292 8.180 8.269 244,187 +0.05(+0.55%)
Feb 16, 2023 8.247 8.322 8.193 8.224 412,666 -0.05(-0.55%)
Feb 15, 2023 8.193 8.284 8.164 8.269 338,467 +0.04(+0.46%)
Feb 14, 2023 8.262 8.277 8.163 8.231 428,299 +0.01(+0.09%)
Feb 13, 2023 8.224 8.259 8.175 8.224 405,499 +0.00(+0.00%)
Feb 10, 2023 8.337 8.337 8.156 8.224 404,602 -0.08(-0.91%)
Feb 09, 2023 8.247 8.334 8.209 8.300 391,184 +0.00(+0.00%)
Feb 08, 2023 8.383 8.383 8.163 8.300 524,561 -0.07(-0.82%)
Feb 07, 2023 8.368 8.383 8.243 8.368 492,462 +0.00(+0.00%)
Feb 06, 2023 8.323 8.390 8.300 8.368 821,118 +0.09(+1.08%)
Feb 03, 2023 8.218 8.383 8.196 8.278 616,611 +0.05(+0.64%)
Feb 02, 2023 8.121 8.267 8.103 8.226 916,416 +0.16(+2.04%)
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.