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 (%)
Jun 30, 2021 7.596 7.596 7.519 7.530 256,591 -0.02(-0.29%)
Jun 29, 2021 7.541 7.585 7.524 7.552 153,129 +0.02(+0.30%)
Jun 28, 2021 7.546 7.558 7.519 7.530 229,171 +0.02(+0.22%)
Jun 25, 2021 7.530 7.557 7.502 7.513 138,376 -0.01(-0.07%)
Jun 24, 2021 7.530 7.541 7.502 7.519 342,012 -0.01(-0.07%)
Jun 23, 2021 7.502 7.541 7.502 7.524 123,235 +0.01(+0.07%)
Jun 22, 2021 7.558 7.558 7.516 7.519 246,758 -0.05(-0.66%)
Jun 21, 2021 7.569 7.585 7.563 7.569 237,777 +0.01(+0.15%)
Jun 18, 2021 7.602 7.619 7.541 7.558 268,617 -0.04(-0.58%)
Jun 17, 2021 7.669 7.696 7.585 7.602 172,731 -0.06(-0.73%)
Jun 16, 2021 7.719 7.752 7.646 7.658 175,617 -0.06(-0.72%)
Jun 15, 2021 7.724 7.752 7.702 7.713 249,216 -0.01(-0.14%)
Jun 14, 2021 7.696 7.780 7.680 7.724 320,357 +0.07(+0.87%)
Jun 11, 2021 7.758 7.796 7.652 7.658 270,609 -0.09(-1.22%)
Jun 10, 2021 7.891 7.919 7.541 7.752 608,398 -0.17(-2.11%)
Jun 09, 2021 7.891 7.941 7.891 7.919 291,991 -0.02(-0.21%)
Jun 08, 2021 7.980 7.980 7.919 7.935 216,595 -0.02(-0.28%)
Jun 07, 2021 7.958 7.980 7.880 7.958 232,942 +0.01(+0.07%)
Jun 04, 2021 7.952 7.958 7.819 7.952 330,250 +0.05(+0.63%)
Jun 03, 2021 7.720 7.969 7.720 7.902 893,840 +0.20(+2.66%)
Jun 02, 2021 7.565 7.764 7.532 7.698 432,522 +0.18(+2.35%)
Jun 01, 2021 7.394 7.581 7.394 7.521 415,218 +0.18(+2.48%)
May 28, 2021 7.405 7.460 7.339 7.339 226,170 -0.06(-0.75%)
May 27, 2021 7.405 7.449 7.350 7.394 310,836 -0.01(-0.15%)
May 26, 2021 7.455 7.459 7.361 7.405 266,944 -0.05(-0.67%)
May 25, 2021 7.477 7.515 7.449 7.455 131,048 -0.02(-0.22%)
May 24, 2021 7.471 7.510 7.449 7.471 354,569 +0.01(+0.15%)
May 21, 2021 7.477 7.510 7.444 7.460 227,511 +0.00(+0.00%)
May 20, 2021 7.460 7.510 7.444 7.460 334,477 +0.01(+0.07%)
May 19, 2021 7.593 7.604 7.289 7.455 657,662 -0.14(-1.82%)
May 18, 2021 7.725 7.786 7.549 7.593 774,655 +0.02(+0.29%)
May 17, 2021 7.670 7.670 7.515 7.571 681,591 +0.10(+1.41%)
May 14, 2021 7.129 7.590 7.106 7.466 1,524,511 +0.45(+6.38%)
May 13, 2021 6.775 7.046 6.775 7.018 162,045 +0.23(+3.34%)
May 12, 2021 6.924 6.930 6.758 6.792 240,817 -0.14(-2.07%)
May 11, 2021 6.963 7.013 6.919 6.935 130,829 -0.07(-1.03%)
May 10, 2021 7.129 7.156 6.979 7.007 559,511 -0.17(-2.39%)
May 07, 2021 7.129 7.234 7.079 7.178 220,158 +0.01(+0.08%)
May 06, 2021 7.112 7.222 7.063 7.173 220,377 +0.03(+0.38%)
May 05, 2021 7.085 7.195 7.036 7.145 235,408 +0.09(+1.32%)
May 04, 2021 7.046 7.140 6.920 7.052 261,550 +0.01(+0.08%)
May 03, 2021 6.865 7.134 6.865 7.046 338,097 +0.18(+2.64%)
Apr 30, 2021 6.865 6.893 6.843 6.865 193,911 +0.00(+0.04%)
Apr 29, 2021 6.865 6.871 6.838 6.863 214,609 +0.02(+0.28%)
Apr 28, 2021 6.810 6.865 6.810 6.843 371,442 +0.03(+0.48%)
Apr 27, 2021 6.799 6.871 6.783 6.810 286,999 +0.03(+0.40%)
Apr 26, 2021 6.799 6.810 6.766 6.783 834,803 +0.04(+0.57%)
Apr 23, 2021 6.755 6.761 6.722 6.744 269,472 +0.02(+0.33%)
Apr 22, 2021 6.728 6.755 6.717 6.722 117,051 -0.01(-0.08%)
Apr 21, 2021 6.750 6.772 6.679 6.728 312,042 +0.01(+0.08%)
Apr 20, 2021 6.744 6.783 6.662 6.722 422,626 -0.03(-0.49%)
Apr 19, 2021 6.761 6.777 6.722 6.755 259,520 +0.00(+0.00%)
Apr 16, 2021 6.755 6.772 6.739 6.755 223,589 +0.00(+0.00%)
Apr 15, 2021 6.755 6.772 6.728 6.755 234,357 +0.00(+0.00%)
Apr 14, 2021 6.744 6.777 6.744 6.755 187,649 +0.02(+0.24%)
Apr 13, 2021 6.794 6.810 6.700 6.739 400,635 -0.05(-0.81%)
Apr 12, 2021 6.777 6.810 6.761 6.794 1,114,436 +0.12(+1.81%)
Apr 09, 2021 6.689 6.717 6.640 6.673 159,316 -0.04(-0.57%)
Apr 08, 2021 6.711 6.744 6.684 6.711 152,090 +0.00(+0.00%)
Apr 07, 2021 6.657 6.722 6.635 6.711 191,574 +0.08(+1.23%)
Apr 06, 2021 6.613 6.684 6.613 6.630 105,243 -0.02(-0.25%)
Apr 05, 2021 6.684 6.695 6.548 6.646 241,523 -0.03(-0.41%)
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.