Skip to main content

Eagle Point Credit Inc (NY: ECC )

10.10 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.450 3.657 3.434 3.591 428,268 +0.20(+5.96%)
Jun 29, 2020 3.359 3.490 3.313 3.389 232,330 +0.03(+0.90%)
Jun 26, 2020 3.465 3.556 3.308 3.359 430,248 -0.16(-4.59%)
Jun 25, 2020 3.470 3.561 3.455 3.520 316,970 +0.07(+1.90%)
Jun 24, 2020 3.505 3.525 3.379 3.455 331,883 -0.07(-1.87%)
Jun 23, 2020 3.561 3.561 3.510 3.520 507,643 +0.01(+0.29%)
Jun 22, 2020 3.470 3.544 3.450 3.510 257,256 +0.06(+1.61%)
Jun 19, 2020 3.601 3.603 3.409 3.455 547,661 -0.08(-2.29%)
Jun 18, 2020 3.530 3.586 3.510 3.535 188,905 -0.01(-0.28%)
Jun 17, 2020 3.611 3.616 3.535 3.546 393,989 -0.05(-1.27%)
Jun 16, 2020 3.788 3.839 3.581 3.591 447,591 +0.03(+0.71%)
Jun 15, 2020 3.444 3.601 3.424 3.566 313,675 -0.05(-1.26%)
Jun 12, 2020 3.798 3.830 3.586 3.611 425,496 +0.03(+0.70%)
Jun 11, 2020 3.864 3.929 3.435 3.586 1,266,918 -0.57(-13.63%)
Jun 10, 2020 4.122 4.177 3.901 4.152 645,630 +0.05(+1.22%)
Jun 09, 2020 4.027 4.222 3.893 4.102 720,651 +0.08(+1.86%)
Jun 08, 2020 3.701 4.052 3.651 4.027 1,347,203 +0.41(+11.34%)
Jun 05, 2020 3.606 3.717 3.586 3.616 1,715,352 +0.07(+1.83%)
Jun 04, 2020 3.516 3.641 3.331 3.551 771,370 -0.04(-1.11%)
Jun 03, 2020 3.631 3.636 3.581 3.591 1,452,807 +0.03(+0.70%)
Jun 02, 2020 3.601 3.714 3.546 3.566 1,504,545 -0.00(-0.14%)
Jun 01, 2020 3.681 3.726 3.532 3.571 886,597 -0.10(-2.59%)
May 29, 2020 3.581 3.666 3.488 3.666 317,680 +0.10(+2.80%)
May 28, 2020 3.756 3.876 3.501 3.566 851,070 -0.10(-2.60%)
May 27, 2020 3.526 3.680 3.276 3.661 787,848 +0.23(+6.71%)
May 26, 2020 3.321 3.485 3.276 3.431 631,115 +0.21(+6.36%)
May 22, 2020 3.076 3.226 3.011 3.226 468,622 +0.18(+5.74%)
May 21, 2020 2.941 3.146 2.901 3.051 1,209,229 +0.25(+8.93%)
May 20, 2020 2.816 2.896 2.666 2.801 784,589 +0.03(+0.90%)
May 19, 2020 2.891 2.991 2.751 2.776 663,323 -0.12(-3.98%)
May 18, 2020 2.826 3.031 2.826 2.891 1,081,577 +0.24(+8.85%)
May 15, 2020 2.731 2.841 2.626 2.656 317,280 -0.08(-2.93%)
May 14, 2020 2.736 2.836 2.681 2.736 605,619 -0.08(-2.84%)
May 13, 2020 3.036 3.065 2.766 2.816 537,127 -0.22(-7.10%)
May 12, 2020 3.096 3.096 3.031 3.031 321,036 -0.07(-2.10%)
May 11, 2020 3.081 3.151 3.076 3.096 253,696 -0.02(-0.48%)
May 08, 2020 3.047 3.141 3.037 3.111 310,831 +0.09(+3.11%)
May 07, 2020 3.012 3.096 2.968 3.017 307,763 +0.06(+2.00%)
May 06, 2020 3.012 3.042 2.958 2.958 355,477 -0.02(-0.83%)
May 05, 2020 3.012 3.126 2.968 2.983 534,706 -0.02(-0.66%)
May 04, 2020 3.091 3.091 2.963 3.003 706,017 -0.10(-3.18%)
May 01, 2020 3.116 3.185 3.052 3.101 257,574 -0.06(-1.87%)
Apr 30, 2020 3.111 3.190 3.098 3.161 256,369 -0.02(-0.78%)
Apr 29, 2020 3.131 3.210 3.131 3.185 633,050 +0.11(+3.53%)
Apr 28, 2020 3.225 3.259 3.037 3.077 539,331 -0.11(-3.56%)
Apr 27, 2020 3.121 3.235 3.042 3.190 467,441 +0.15(+5.04%)
Apr 24, 2020 3.062 3.072 2.999 3.037 531,956 +0.00(+0.00%)
Apr 23, 2020 3.076 3.110 2.998 3.037 692,389 +0.08(+2.64%)
Apr 22, 2020 3.071 3.113 2.930 2.959 614,889 -0.07(-2.25%)
Apr 21, 2020 2.925 3.047 2.832 3.027 779,184 +0.05(+1.64%)
Apr 20, 2020 2.866 2.993 2.720 2.979 1,121,763 +0.00(+0.16%)
Apr 17, 2020 3.232 3.232 2.950 2.974 1,171,702 +0.00(+0.00%)
Apr 16, 2020 2.735 3.193 2.696 2.974 1,265,344 +0.10(+3.39%)
Apr 15, 2020 2.925 3.052 2.831 2.876 1,354,454 -0.32(-9.94%)
Apr 14, 2020 3.607 3.756 3.081 3.194 1,259,750 -0.37(-10.51%)
Apr 13, 2020 3.924 3.983 3.493 3.568 1,189,325 -0.29(-7.58%)
Apr 09, 2020 3.412 3.997 3.412 3.861 1,944,427 +0.64(+19.82%)
Apr 08, 2020 2.769 3.339 2.681 3.222 1,642,726 +0.58(+21.73%)
Apr 07, 2020 2.613 2.798 2.584 2.647 1,076,842 +0.14(+5.64%)
Apr 06, 2020 2.574 2.652 2.476 2.506 1,085,225 +0.04(+1.78%)
Apr 03, 2020 2.603 2.603 2.437 2.462 1,014,983 -0.19(-7.17%)
Apr 02, 2020 2.837 3.091 2.520 2.652 2,159,971 -0.31(-10.53%)
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.