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

Eagle Point Credit Inc (NY: ECC )

9.745 -0.005 (-0.05%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 24, 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 7.603 7.603 7.525 7.536 256,372 -0.02(-0.29%)
Jun 29, 2021 7.547 7.592 7.531 7.558 152,998 +0.02(+0.30%)
Jun 28, 2021 7.553 7.564 7.525 7.536 228,976 +0.02(+0.22%)
Jun 25, 2021 7.536 7.564 7.508 7.519 138,258 -0.01(-0.07%)
Jun 24, 2021 7.536 7.547 7.508 7.525 341,721 -0.01(-0.07%)
Jun 23, 2021 7.508 7.547 7.508 7.531 123,130 +0.01(+0.07%)
Jun 22, 2021 7.564 7.564 7.522 7.525 246,548 -0.05(-0.66%)
Jun 21, 2021 7.575 7.592 7.570 7.575 237,574 +0.01(+0.15%)
Jun 18, 2021 7.608 7.625 7.547 7.564 268,388 -0.04(-0.58%)
Jun 17, 2021 7.675 7.703 7.592 7.608 172,584 -0.06(-0.73%)
Jun 16, 2021 7.725 7.759 7.653 7.664 175,468 -0.06(-0.72%)
Jun 15, 2021 7.731 7.758 7.709 7.720 249,004 -0.01(-0.14%)
Jun 14, 2021 7.703 7.786 7.686 7.731 320,084 +0.07(+0.87%)
Jun 11, 2021 7.764 7.803 7.659 7.664 270,379 -0.09(-1.22%)
Jun 10, 2021 7.898 7.925 7.547 7.759 607,881 -0.17(-2.11%)
Jun 09, 2021 7.898 7.948 7.898 7.925 291,742 -0.02(-0.21%)
Jun 08, 2021 7.986 7.986 7.926 7.942 216,411 -0.02(-0.28%)
Jun 07, 2021 7.964 7.986 7.887 7.964 232,743 +0.01(+0.07%)
Jun 04, 2021 7.959 7.964 7.825 7.959 329,969 +0.05(+0.63%)
Jun 03, 2021 7.726 7.975 7.726 7.909 893,079 +0.20(+2.66%)
Jun 02, 2021 7.572 7.771 7.538 7.704 432,153 +0.18(+2.35%)
Jun 01, 2021 7.400 7.588 7.400 7.527 414,865 +0.18(+2.48%)
May 28, 2021 7.411 7.467 7.345 7.345 225,977 -0.06(-0.75%)
May 27, 2021 7.411 7.455 7.356 7.400 310,572 -0.01(-0.15%)
May 26, 2021 7.461 7.466 7.367 7.411 266,717 -0.05(-0.67%)
May 25, 2021 7.483 7.522 7.455 7.461 130,936 -0.02(-0.22%)
May 24, 2021 7.478 7.516 7.455 7.478 354,267 +0.01(+0.15%)
May 21, 2021 7.483 7.516 7.450 7.467 227,317 +0.00(+0.00%)
May 20, 2021 7.467 7.516 7.450 7.467 334,192 +0.01(+0.07%)
May 19, 2021 7.599 7.610 7.295 7.461 657,103 -0.14(-1.82%)
May 18, 2021 7.732 7.793 7.555 7.599 773,996 +0.02(+0.29%)
May 17, 2021 7.677 7.677 7.522 7.577 681,011 +0.11(+1.41%)
May 14, 2021 7.135 7.596 7.113 7.472 1,523,213 +0.45(+6.38%)
May 13, 2021 6.781 7.052 6.781 7.024 161,907 +0.23(+3.34%)
May 12, 2021 6.930 6.936 6.764 6.797 240,612 -0.14(-2.07%)
May 11, 2021 6.969 7.019 6.925 6.941 130,718 -0.07(-1.03%)
May 10, 2021 7.135 7.162 6.985 7.013 559,035 -0.17(-2.39%)
May 07, 2021 7.135 7.240 7.085 7.184 219,971 +0.01(+0.08%)
May 06, 2021 7.118 7.228 7.069 7.179 220,190 +0.03(+0.38%)
May 05, 2021 7.091 7.201 7.042 7.151 235,207 +0.09(+1.32%)
May 04, 2021 7.053 7.146 6.926 7.058 261,328 +0.01(+0.08%)
May 03, 2021 6.871 7.140 6.871 7.053 337,809 +0.18(+2.64%)
Apr 30, 2021 6.871 6.899 6.849 6.871 193,746 +0.00(+0.04%)
Apr 29, 2021 6.871 6.877 6.844 6.868 214,427 +0.02(+0.28%)
Apr 28, 2021 6.816 6.871 6.816 6.849 371,126 +0.03(+0.48%)
Apr 27, 2021 6.805 6.877 6.789 6.816 286,755 +0.03(+0.40%)
Apr 26, 2021 6.805 6.816 6.772 6.789 834,093 +0.04(+0.57%)
Apr 23, 2021 6.761 6.767 6.728 6.750 269,243 +0.02(+0.33%)
Apr 22, 2021 6.734 6.761 6.723 6.728 116,951 -0.01(-0.08%)
Apr 21, 2021 6.756 6.778 6.684 6.734 311,776 +0.01(+0.08%)
Apr 20, 2021 6.750 6.789 6.668 6.728 422,266 -0.03(-0.49%)
Apr 19, 2021 6.767 6.783 6.728 6.761 259,299 +0.00(+0.00%)
Apr 16, 2021 6.761 6.778 6.745 6.761 223,399 +0.00(+0.00%)
Apr 15, 2021 6.761 6.778 6.734 6.761 234,158 +0.00(+0.00%)
Apr 14, 2021 6.750 6.783 6.750 6.761 187,489 +0.02(+0.24%)
Apr 13, 2021 6.800 6.816 6.706 6.745 400,294 -0.05(-0.81%)
Apr 12, 2021 6.783 6.816 6.767 6.800 1,113,487 +0.12(+1.81%)
Apr 09, 2021 6.695 6.723 6.646 6.679 159,181 -0.04(-0.57%)
Apr 08, 2021 6.717 6.750 6.690 6.717 151,961 +0.00(+0.00%)
Apr 07, 2021 6.663 6.728 6.641 6.717 191,411 +0.08(+1.23%)
Apr 06, 2021 6.619 6.690 6.619 6.635 105,154 -0.02(-0.25%)
Apr 05, 2021 6.690 6.701 6.553 6.652 241,318 -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.