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

Eagle Point Credit Inc (NY: ECC )

9.760 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2022 7.555 7.626 7.510 7.587 851,393 +0.05(+0.69%)
Jul 28, 2022 7.471 7.575 7.425 7.536 510,306 +0.06(+0.87%)
Jul 27, 2022 7.503 7.516 7.432 7.471 420,198 +0.00(+0.00%)
Jul 26, 2022 7.523 7.523 7.432 7.471 539,960 -0.05(-0.69%)
Jul 25, 2022 7.523 7.542 7.458 7.523 518,474 -0.03(-0.43%)
Jul 22, 2022 7.581 7.646 7.529 7.555 384,390 -0.05(-0.60%)
Jul 21, 2022 7.665 7.665 7.572 7.600 512,175 +0.00(+0.00%)
Jul 20, 2022 7.652 7.670 7.587 7.600 536,987 +0.01(+0.17%)
Jul 19, 2022 7.639 7.659 7.529 7.587 745,489 -0.03(-0.43%)
Jul 18, 2022 7.763 7.814 7.594 7.620 870,579 -0.13(-1.67%)
Jul 15, 2022 7.801 7.827 7.717 7.750 243,524 +0.03(+0.34%)
Jul 14, 2022 7.704 7.763 7.613 7.724 117,223 -0.01(-0.08%)
Jul 13, 2022 7.711 7.847 7.704 7.730 184,128 +0.01(+0.17%)
Jul 12, 2022 7.814 8.009 7.717 7.717 270,990 -0.13(-1.65%)
Jul 11, 2022 7.879 8.028 7.795 7.847 244,797 -0.05(-0.58%)
Jul 08, 2022 7.860 7.912 7.724 7.892 299,841 +0.06(+0.74%)
Jul 07, 2022 7.757 7.994 7.757 7.834 825,981 +0.08(+0.99%)
Jul 06, 2022 7.622 7.789 7.584 7.757 479,839 +0.17(+2.28%)
Jul 05, 2022 7.629 7.642 7.539 7.584 306,526 -0.02(-0.25%)
Jul 01, 2022 7.622 7.667 7.558 7.603 332,428 +0.05(+0.68%)
Jun 30, 2022 7.436 7.622 7.379 7.552 300,918 +0.09(+1.20%)
Jun 29, 2022 7.552 7.558 7.449 7.462 184,398 -0.09(-1.19%)
Jun 28, 2022 7.693 7.751 7.526 7.552 379,585 -0.14(-1.83%)
Jun 27, 2022 7.648 7.776 7.578 7.693 234,250 +0.12(+1.52%)
Jun 24, 2022 7.520 7.654 7.517 7.577 325,131 +0.08(+1.03%)
Jun 23, 2022 7.456 7.507 7.372 7.501 209,723 +0.13(+1.74%)
Jun 22, 2022 7.270 7.417 7.193 7.372 286,659 +0.04(+0.52%)
Jun 21, 2022 7.398 7.533 7.295 7.334 707,865 -0.06(-0.87%)
Jun 17, 2022 7.302 7.488 7.295 7.398 264,698 +0.08(+1.14%)
Jun 16, 2022 7.468 7.468 7.295 7.315 696,820 -0.29(-3.79%)
Jun 15, 2022 7.577 7.686 7.501 7.603 410,227 +0.11(+1.45%)
Jun 14, 2022 7.533 7.680 7.475 7.494 419,089 +0.03(+0.34%)
Jun 13, 2022 7.693 7.751 7.417 7.468 845,340 -0.41(-5.21%)
Jun 10, 2022 7.885 7.936 7.719 7.879 343,838 -0.01(-0.16%)
Jun 09, 2022 8.212 8.212 7.885 7.892 496,088 -0.32(-3.90%)
Jun 08, 2022 8.314 8.314 8.187 8.212 301,845 -0.09(-1.07%)
Jun 07, 2022 8.206 8.352 8.104 8.301 485,918 +0.08(+0.93%)
Jun 06, 2022 8.149 8.228 8.060 8.225 598,603 +0.18(+2.21%)
Jun 03, 2022 8.022 8.066 8.022 8.047 376,408 -0.01(-0.08%)
Jun 02, 2022 8.041 8.073 7.997 8.054 632,594 +0.01(+0.16%)
Jun 01, 2022 8.054 8.085 8.035 8.041 457,078 -0.01(-0.08%)
May 31, 2022 8.092 8.130 8.041 8.047 407,904 +0.03(+0.32%)
May 27, 2022 8.047 8.066 7.958 8.022 353,655 -0.02(-0.24%)
May 26, 2022 8.047 8.149 8.016 8.041 332,590 -0.01(-0.16%)
May 25, 2022 7.920 8.054 7.895 8.054 228,216 +0.16(+2.01%)
May 24, 2022 7.749 7.908 7.742 7.895 244,665 +0.04(+0.57%)
May 23, 2022 7.895 7.901 7.737 7.851 258,591 +0.11(+1.39%)
May 20, 2022 7.863 7.889 7.686 7.743 242,912 -0.06(-0.81%)
May 19, 2022 7.629 7.844 7.629 7.806 300,120 +0.14(+1.82%)
May 18, 2022 7.863 7.914 7.641 7.667 396,629 -0.23(-2.97%)
May 17, 2022 7.889 8.016 7.794 7.901 419,553 +0.19(+2.47%)
May 16, 2022 7.502 7.901 7.502 7.711 605,095 +0.27(+3.67%)
May 13, 2022 7.280 7.534 7.280 7.439 507,089 +0.20(+2.80%)
May 12, 2022 7.667 7.673 6.976 7.236 2,118,384 -0.48(-6.17%)
May 11, 2022 7.800 7.927 7.705 7.711 431,793 -0.10(-1.22%)
May 10, 2022 8.098 8.111 7.737 7.806 793,270 -0.22(-2.69%)
May 09, 2022 8.191 8.191 7.997 8.022 615,467 -0.16(-1.99%)
May 06, 2022 8.166 8.273 8.122 8.185 431,700 +0.03(+0.38%)
May 05, 2022 8.198 8.204 8.138 8.154 376,281 -0.06(-0.76%)
May 04, 2022 8.223 8.241 8.198 8.216 653,172 -0.01(-0.08%)
May 03, 2022 8.248 8.260 8.216 8.223 419,775 +0.00(+0.00%)
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.