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

Eagle Point Credit Inc (NY: ECC )

10.10 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 30, 2020 3.445 3.652 3.430 3.587 428,774 +0.20(+5.96%)
Jun 29, 2020 3.355 3.486 3.309 3.385 232,604 +0.03(+0.90%)
Jun 26, 2020 3.461 3.551 3.304 3.355 430,756 -0.16(-4.59%)
Jun 25, 2020 3.466 3.556 3.451 3.516 317,344 +0.07(+1.90%)
Jun 24, 2020 3.501 3.521 3.375 3.451 332,275 -0.07(-1.87%)
Jun 23, 2020 3.556 3.556 3.506 3.516 508,243 +0.01(+0.29%)
Jun 22, 2020 3.466 3.540 3.445 3.506 257,559 +0.06(+1.61%)
Jun 19, 2020 3.597 3.598 3.405 3.451 548,307 -0.08(-2.29%)
Jun 18, 2020 3.526 3.582 3.506 3.531 189,128 -0.01(-0.28%)
Jun 17, 2020 3.607 3.612 3.531 3.541 394,454 -0.05(-1.27%)
Jun 16, 2020 3.783 3.835 3.577 3.587 448,119 +0.03(+0.71%)
Jun 15, 2020 3.440 3.597 3.420 3.562 314,045 -0.05(-1.26%)
Jun 12, 2020 3.794 3.826 3.582 3.607 425,998 +0.03(+0.70%)
Jun 11, 2020 3.859 3.925 3.431 3.582 1,268,414 -0.56(-13.63%)
Jun 10, 2020 4.117 4.172 3.897 4.147 646,392 +0.05(+1.22%)
Jun 09, 2020 4.022 4.217 3.889 4.097 721,502 +0.07(+1.86%)
Jun 08, 2020 3.697 4.047 3.647 4.022 1,348,793 +0.41(+11.34%)
Jun 05, 2020 3.602 3.713 3.582 3.612 1,717,377 +0.06(+1.83%)
Jun 04, 2020 3.512 3.637 3.327 3.547 772,281 -0.04(-1.11%)
Jun 03, 2020 3.627 3.632 3.577 3.587 1,454,522 +0.02(+0.70%)
Jun 02, 2020 3.597 3.710 3.542 3.562 1,506,321 -0.01(-0.14%)
Jun 01, 2020 3.677 3.722 3.528 3.567 887,643 -0.09(-2.59%)
May 29, 2020 3.577 3.662 3.484 3.662 318,055 +0.10(+2.81%)
May 28, 2020 3.752 3.872 3.497 3.562 852,075 -0.09(-2.60%)
May 27, 2020 3.522 3.676 3.272 3.657 788,778 +0.23(+6.71%)
May 26, 2020 3.317 3.481 3.272 3.427 631,860 +0.20(+6.36%)
May 22, 2020 3.073 3.222 3.008 3.222 469,176 +0.17(+5.74%)
May 21, 2020 2.938 3.142 2.898 3.048 1,210,656 +0.25(+8.93%)
May 20, 2020 2.813 2.893 2.663 2.798 785,515 +0.02(+0.90%)
May 19, 2020 2.888 2.988 2.748 2.773 664,106 -0.11(-3.98%)
May 18, 2020 2.823 3.028 2.823 2.888 1,082,854 +0.23(+8.85%)
May 15, 2020 2.728 2.838 2.623 2.653 317,654 -0.08(-2.93%)
May 14, 2020 2.733 2.833 2.678 2.733 606,334 -0.08(-2.84%)
May 13, 2020 3.033 3.061 2.763 2.813 537,761 -0.21(-7.10%)
May 12, 2020 3.093 3.093 3.028 3.028 321,415 -0.06(-2.10%)
May 11, 2020 3.078 3.147 3.073 3.093 253,995 -0.01(-0.48%)
May 08, 2020 3.043 3.137 3.034 3.108 311,198 +0.09(+3.11%)
May 07, 2020 3.009 3.093 2.964 3.014 308,126 +0.06(+2.00%)
May 06, 2020 3.009 3.038 2.955 2.955 355,896 -0.02(-0.83%)
May 05, 2020 3.009 3.122 2.964 2.979 535,337 -0.02(-0.66%)
May 04, 2020 3.088 3.088 2.960 2.999 706,851 -0.10(-3.18%)
May 01, 2020 3.112 3.182 3.048 3.098 257,878 -0.06(-1.87%)
Apr 30, 2020 3.108 3.186 3.094 3.157 256,672 -0.02(-0.78%)
Apr 29, 2020 3.127 3.206 3.127 3.182 633,797 +0.11(+3.53%)
Apr 28, 2020 3.221 3.255 3.034 3.073 539,968 -0.11(-3.56%)
Apr 27, 2020 3.117 3.231 3.038 3.186 467,993 +0.15(+5.04%)
Apr 24, 2020 3.058 3.068 2.995 3.034 532,584 +0.00(+0.00%)
Apr 23, 2020 3.072 3.107 2.995 3.034 693,206 +0.08(+2.64%)
Apr 22, 2020 3.068 3.109 2.926 2.956 615,615 -0.07(-2.25%)
Apr 21, 2020 2.922 3.043 2.829 3.024 780,103 +0.05(+1.64%)
Apr 20, 2020 2.863 2.990 2.717 2.975 1,123,087 +0.00(+0.16%)
Apr 17, 2020 3.228 3.228 2.946 2.970 1,173,085 +0.00(+0.00%)
Apr 16, 2020 2.732 3.189 2.693 2.970 1,266,837 +0.10(+3.39%)
Apr 15, 2020 2.922 3.048 2.828 2.873 1,356,053 -0.32(-9.94%)
Apr 14, 2020 3.603 3.752 3.077 3.190 1,261,237 -0.37(-10.51%)
Apr 13, 2020 3.920 3.978 3.489 3.564 1,190,728 -0.29(-7.58%)
Apr 09, 2020 3.408 3.993 3.408 3.856 1,946,722 +0.64(+19.82%)
Apr 08, 2020 2.766 3.335 2.678 3.219 1,644,664 +0.57(+21.73%)
Apr 07, 2020 2.610 2.795 2.581 2.644 1,078,113 +0.14(+5.64%)
Apr 06, 2020 2.571 2.649 2.474 2.503 1,086,506 +0.04(+1.78%)
Apr 03, 2020 2.600 2.600 2.435 2.459 1,016,181 -0.19(-7.17%)
Apr 02, 2020 2.834 3.087 2.517 2.649 2,162,520 -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.