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

Eagle Point Credit Inc (NY: ECC )

9.720 -0.030 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2024 9.761 9.810 9.741 9.790 916,616 +0.06(+0.61%)
Jul 30, 2024 9.692 9.731 9.628 9.731 909,172 +0.07(+0.71%)
Jul 29, 2024 9.731 9.731 9.643 9.662 658,561 -0.01(-0.10%)
Jul 26, 2024 9.761 9.820 9.613 9.672 1,608,706 +0.01(+0.10%)
Jul 25, 2024 9.623 9.770 9.584 9.662 1,542,647 +0.11(+1.13%)
Jul 24, 2024 9.810 9.830 9.534 9.554 2,961,663 -0.29(-2.90%)
Jul 23, 2024 9.869 9.869 9.800 9.839 806,992 -0.01(-0.10%)
Jul 22, 2024 9.830 9.869 9.810 9.849 954,769 +0.09(+0.91%)
Jul 19, 2024 9.830 9.839 9.761 9.761 2,808,141 -0.05(-0.50%)
Jul 18, 2024 9.889 9.889 9.800 9.810 1,068,119 -0.05(-0.50%)
Jul 17, 2024 9.879 9.884 9.830 9.859 1,250,109 -0.02(-0.20%)
Jul 16, 2024 9.918 9.925 9.830 9.879 1,002,757 +0.00(+0.00%)
Jul 15, 2024 9.869 9.879 9.830 9.879 1,908,644 +0.03(+0.30%)
Jul 12, 2024 9.898 9.900 9.839 9.849 1,425,304 -0.02(-0.20%)
Jul 11, 2024 9.938 9.948 9.859 9.869 1,358,113 -0.05(-0.50%)
Jul 10, 2024 9.976 9.976 9.908 9.918 1,544,301 -0.06(-0.58%)
Jul 09, 2024 9.947 9.996 9.908 9.976 1,237,254 +0.05(+0.49%)
Jul 08, 2024 9.879 9.937 9.841 9.928 1,006,459 +0.05(+0.49%)
Jul 05, 2024 9.870 9.879 9.812 9.879 996,754 +0.05(+0.49%)
Jul 03, 2024 9.782 9.850 9.763 9.831 589,275 +0.06(+0.59%)
Jul 02, 2024 9.734 9.773 9.705 9.773 1,002,512 +0.05(+0.50%)
Jul 01, 2024 9.753 9.763 9.715 9.724 1,038,901 -0.01(-0.10%)
Jun 28, 2024 9.773 9.773 9.715 9.734 1,721,212 -0.01(-0.10%)
Jun 27, 2024 9.763 9.773 9.734 9.744 1,156,585 -0.02(-0.20%)
Jun 26, 2024 9.782 9.782 9.744 9.763 713,481 +0.00(+0.00%)
Jun 25, 2024 9.763 9.773 9.753 9.763 482,040 +0.00(+0.00%)
Jun 24, 2024 9.744 9.782 9.744 9.763 664,900 +0.01(+0.10%)
Jun 21, 2024 9.782 9.802 9.744 9.753 563,985 -0.03(-0.30%)
Jun 20, 2024 9.782 9.802 9.773 9.782 625,653 +0.00(+0.00%)
Jun 18, 2024 9.792 9.792 9.763 9.782 660,680 +0.00(+0.00%)
Jun 17, 2024 9.802 9.812 9.773 9.782 541,087 -0.01(-0.10%)
Jun 14, 2024 9.802 9.812 9.782 9.792 925,323 -0.02(-0.20%)
Jun 13, 2024 9.889 9.889 9.802 9.812 1,110,077 -0.08(-0.78%)
Jun 12, 2024 9.899 9.928 9.850 9.889 1,040,455 -0.01(-0.10%)
Jun 11, 2024 9.918 9.937 9.860 9.899 828,185 -0.05(-0.49%)
Jun 10, 2024 9.928 9.976 9.889 9.947 1,198,468 -0.01(-0.10%)
Jun 07, 2024 9.909 10.00 9.890 9.957 1,651,130 +0.04(+0.38%)
Jun 06, 2024 9.842 9.919 9.823 9.919 1,487,503 +0.11(+1.17%)
Jun 05, 2024 9.823 9.823 9.785 9.804 1,045,249 +0.01(+0.10%)
Jun 04, 2024 9.823 9.823 9.761 9.795 1,123,416 +0.00(+0.00%)
Jun 03, 2024 9.757 9.795 9.747 9.795 1,001,384 +0.08(+0.79%)
May 31, 2024 9.757 9.757 9.699 9.718 900,643 +0.02(+0.20%)
May 30, 2024 9.690 9.709 9.652 9.699 707,677 +0.02(+0.20%)
May 29, 2024 9.757 9.757 9.633 9.680 1,175,218 -0.07(-0.68%)
May 28, 2024 9.795 9.795 9.728 9.747 633,099 +0.03(+0.29%)
May 24, 2024 9.776 9.776 9.709 9.718 494,795 +0.00(+0.00%)
May 23, 2024 9.804 9.833 9.709 9.718 714,116 -0.08(-0.78%)
May 22, 2024 9.852 9.861 9.785 9.795 665,824 -0.05(-0.48%)
May 21, 2024 9.776 9.900 9.766 9.842 1,038,625 +0.06(+0.58%)
May 20, 2024 9.766 9.795 9.757 9.785 688,578 +0.05(+0.49%)
May 17, 2024 9.747 9.757 9.728 9.737 527,377 +0.01(+0.10%)
May 16, 2024 9.747 9.747 9.699 9.728 804,093 +0.00(+0.00%)
May 15, 2024 9.690 9.776 9.661 9.728 779,148 +0.07(+0.69%)
May 14, 2024 9.680 9.680 9.652 9.661 631,295 -0.02(-0.20%)
May 13, 2024 9.661 9.690 9.642 9.680 488,714 +0.03(+0.30%)
May 10, 2024 9.690 9.704 9.604 9.652 865,320 -0.05(-0.49%)
May 09, 2024 9.652 9.699 9.596 9.699 1,128,565 +0.04(+0.39%)
May 08, 2024 9.652 9.690 9.605 9.662 803,873 +0.04(+0.39%)
May 07, 2024 9.624 9.671 9.605 9.624 961,759 +0.00(+0.00%)
May 06, 2024 9.521 9.643 9.512 9.624 1,446,217 +0.13(+1.38%)
May 03, 2024 9.483 9.493 9.465 9.493 1,199,404 +0.05(+0.50%)
May 02, 2024 9.455 9.455 9.436 9.446 539,175 +0.03(+0.30%)
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.