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

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2022 8.075 8.113 8.025 8.031 408,734 +0.03(+0.32%)
May 27, 2022 8.031 8.050 7.942 8.006 354,374 -0.02(-0.24%)
May 26, 2022 8.031 8.132 7.999 8.025 333,266 -0.01(-0.16%)
May 25, 2022 7.904 8.037 7.879 8.037 228,680 +0.16(+2.01%)
May 24, 2022 7.734 7.892 7.726 7.879 245,163 +0.04(+0.57%)
May 23, 2022 7.879 7.885 7.721 7.835 259,117 +0.11(+1.39%)
May 20, 2022 7.847 7.873 7.670 7.727 243,406 -0.06(-0.81%)
May 19, 2022 7.613 7.828 7.613 7.790 300,730 +0.14(+1.82%)
May 18, 2022 7.847 7.897 7.626 7.651 397,436 -0.23(-2.97%)
May 17, 2022 7.873 7.999 7.778 7.885 420,406 +0.19(+2.47%)
May 16, 2022 7.487 7.885 7.487 7.696 606,325 +0.27(+3.67%)
May 13, 2022 7.265 7.518 7.265 7.423 508,120 +0.20(+2.80%)
May 12, 2022 7.651 7.658 6.961 7.221 2,122,690 -0.47(-6.17%)
May 11, 2022 7.784 7.911 7.689 7.696 432,671 -0.09(-1.22%)
May 10, 2022 8.082 8.094 7.721 7.790 794,883 -0.22(-2.69%)
May 09, 2022 8.175 8.175 7.981 8.006 616,718 -0.16(-1.99%)
May 06, 2022 8.150 8.256 8.106 8.168 432,577 +0.03(+0.38%)
May 05, 2022 8.181 8.187 8.121 8.137 377,045 -0.06(-0.76%)
May 04, 2022 8.206 8.224 8.181 8.200 654,500 -0.01(-0.08%)
May 03, 2022 8.231 8.243 8.200 8.206 420,629 +0.00(+0.00%)
May 02, 2022 8.187 8.224 8.143 8.206 756,696 +0.03(+0.31%)
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%)
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.