Skip to main content

Eagle Point Credit Inc (NY: ECC )

10.10 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.432 8.456 8.383 8.415 469,019 +0.03(+0.39%)
Jul 28, 2023 8.367 8.399 8.350 8.383 642,833 +0.05(+0.58%)
Jul 27, 2023 8.334 8.375 8.310 8.334 268,991 +0.02(+0.29%)
Jul 26, 2023 8.342 8.350 8.277 8.310 437,453 +0.00(+0.00%)
Jul 25, 2023 8.277 8.318 8.261 8.310 673,227 +0.05(+0.59%)
Jul 24, 2023 8.399 8.407 8.237 8.261 739,820 -0.11(-1.26%)
Jul 21, 2023 8.529 8.529 8.358 8.367 3,054,506 -0.11(-1.25%)
Jul 20, 2023 8.456 8.505 8.456 8.472 449,527 +0.02(+0.29%)
Jul 19, 2023 8.488 8.497 8.440 8.448 530,754 -0.03(-0.38%)
Jul 18, 2023 8.367 8.488 8.367 8.480 804,946 +0.11(+1.26%)
Jul 17, 2023 8.448 8.456 8.334 8.375 759,158 -0.06(-0.67%)
Jul 14, 2023 8.318 8.448 8.259 8.432 448,562 +0.13(+1.57%)
Jul 13, 2023 8.253 8.322 8.220 8.302 372,190 +0.06(+0.69%)
Jul 12, 2023 8.253 8.261 8.123 8.245 976,230 +0.02(+0.30%)
Jul 11, 2023 8.245 8.261 8.212 8.220 323,334 -0.02(-0.20%)
Jul 10, 2023 8.229 8.261 8.204 8.237 555,953 +0.04(+0.50%)
Jul 07, 2023 8.196 8.260 8.180 8.196 1,294,133 -0.01(-0.10%)
Jul 06, 2023 8.220 8.228 8.148 8.204 748,349 -0.03(-0.39%)
Jul 05, 2023 8.180 8.268 8.160 8.236 1,002,784 +0.10(+1.18%)
Jul 03, 2023 8.156 8.164 8.132 8.140 407,229 +0.02(+0.20%)
Jun 30, 2023 8.156 8.164 8.116 8.124 505,443 +0.02(+0.20%)
Jun 29, 2023 8.332 8.340 8.108 8.108 859,810 -0.21(-2.50%)
Jun 28, 2023 8.284 8.328 8.260 8.316 409,559 +0.06(+0.68%)
Jun 27, 2023 8.212 8.276 8.184 8.260 465,617 +0.09(+1.08%)
Jun 26, 2023 8.164 8.212 8.148 8.172 342,141 +0.02(+0.29%)
Jun 23, 2023 8.148 8.156 8.116 8.148 513,987 +0.00(+0.00%)
Jun 22, 2023 8.156 8.180 8.124 8.148 321,211 -0.01(-0.10%)
Jun 21, 2023 8.188 8.188 8.124 8.156 350,429 -0.04(-0.49%)
Jun 20, 2023 8.188 8.228 8.132 8.196 461,560 -0.03(-0.39%)
Jun 16, 2023 8.252 8.264 8.196 8.228 356,442 -0.02(-0.19%)
Jun 15, 2023 8.252 8.264 8.200 8.244 266,164 -0.84(-9.26%)
May 08, 2023 8.945 9.171 8.906 9.085 771,432 +0.14(+1.57%)
May 05, 2023 8.930 8.945 8.883 8.945 292,025 +0.09(+1.05%)
May 04, 2023 8.813 8.901 8.782 8.852 255,660 -0.04(-0.44%)
May 03, 2023 8.875 8.938 8.805 8.891 326,172 +0.02(+0.26%)
May 02, 2023 8.829 8.891 8.712 8.868 449,057 +0.11(+1.24%)
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.