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

Eagle Point Credit Inc (NY: ECC )

10.10 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Aug 31, 2021 7.850 7.852 7.771 7.822 199,636 +0.01(+0.07%)
Aug 30, 2021 7.895 7.912 7.805 7.816 218,239 -0.02(-0.29%)
Aug 27, 2021 7.867 7.867 7.754 7.839 185,105 +0.04(+0.51%)
Aug 26, 2021 7.867 7.878 7.749 7.799 191,405 -0.03(-0.43%)
Aug 25, 2021 7.766 7.867 7.681 7.833 221,401 +0.11(+1.39%)
Aug 24, 2021 7.720 7.760 7.623 7.726 334,446 +0.01(+0.15%)
Aug 23, 2021 7.884 7.929 7.703 7.715 365,257 -0.15(-1.87%)
Aug 20, 2021 7.811 8.048 7.754 7.862 274,907 +0.09(+1.16%)
Aug 19, 2021 7.862 7.901 7.743 7.771 296,790 -0.10(-1.29%)
Aug 18, 2021 7.901 7.963 7.856 7.873 153,734 +0.00(+0.00%)
Aug 17, 2021 8.065 8.065 7.850 7.873 340,792 -0.11(-1.41%)
Aug 16, 2021 8.093 8.099 7.907 7.986 239,214 -0.08(-1.05%)
Aug 13, 2021 8.150 8.150 8.003 8.070 491,522 -0.06(-0.76%)
Aug 12, 2021 7.963 8.133 7.952 8.133 490,777 +0.23(+2.86%)
Aug 11, 2021 7.878 7.929 7.822 7.907 621,088 +0.28(+3.63%)
Aug 10, 2021 7.568 7.647 7.568 7.630 154,745 +0.05(+0.67%)
Aug 09, 2021 7.568 7.637 7.559 7.579 308,560 +0.02(+0.30%)
Aug 06, 2021 7.579 7.602 7.523 7.557 131,620 -0.03(-0.37%)
Aug 05, 2021 7.596 7.621 7.484 7.585 244,338 +0.02(+0.22%)
Aug 04, 2021 7.568 7.568 7.540 7.568 243,924 +0.00(+0.00%)
Aug 03, 2021 7.422 7.579 7.405 7.568 405,055 +0.19(+2.51%)
Aug 02, 2021 7.445 7.574 7.383 7.383 439,966 -0.07(-0.98%)
Jul 30, 2021 7.450 7.456 7.411 7.456 174,973 +0.01(+0.08%)
Jul 29, 2021 7.366 7.462 7.355 7.450 134,870 +0.08(+1.06%)
Jul 28, 2021 7.299 7.372 7.288 7.372 105,872 +0.07(+0.92%)
Jul 27, 2021 7.422 7.428 7.282 7.304 168,599 -0.11(-1.51%)
Jul 26, 2021 7.428 7.478 7.383 7.417 136,818 +0.02(+0.23%)
Jul 23, 2021 7.445 7.467 7.372 7.400 160,740 -0.04(-0.53%)
Jul 22, 2021 7.445 7.473 7.380 7.439 104,335 +0.05(+0.68%)
Jul 21, 2021 7.243 7.412 7.187 7.389 140,520 +0.15(+2.01%)
Jul 20, 2021 7.159 7.275 7.159 7.243 159,034 +0.11(+1.49%)
Jul 19, 2021 7.288 7.310 7.047 7.136 391,358 -0.20(-2.75%)
Jul 16, 2021 7.361 7.419 7.293 7.338 149,353 +0.02(+0.31%)
Jul 15, 2021 7.344 7.361 7.288 7.316 193,438 -0.02(-0.23%)
Jul 14, 2021 7.355 7.383 7.316 7.332 113,851 -0.01(-0.08%)
Jul 13, 2021 7.428 7.467 7.330 7.338 379,203 -0.14(-1.87%)
Jul 12, 2021 7.394 7.505 7.368 7.478 243,514 +0.13(+1.74%)
Jul 09, 2021 7.428 7.472 7.299 7.350 323,132 -0.02(-0.29%)
Jul 08, 2021 7.372 7.394 7.244 7.372 436,381 -0.09(-1.19%)
Jul 07, 2021 7.550 7.566 7.383 7.461 429,912 -0.07(-0.96%)
Jul 06, 2021 7.566 7.566 7.516 7.533 560,893 -0.01(-0.07%)
Jul 02, 2021 7.566 7.572 7.516 7.539 210,616 +0.01(+0.07%)
Jul 01, 2021 7.544 7.583 7.511 7.533 269,318 -0.01(-0.07%)
Jun 30, 2021 7.605 7.605 7.528 7.539 256,288 -0.02(-0.29%)
Jun 29, 2021 7.550 7.594 7.533 7.561 152,948 +0.02(+0.30%)
Jun 28, 2021 7.555 7.566 7.528 7.539 228,901 +0.02(+0.22%)
Jun 25, 2021 7.539 7.566 7.511 7.522 138,213 -0.01(-0.07%)
Jun 24, 2021 7.539 7.550 7.511 7.528 341,609 -0.01(-0.07%)
Jun 23, 2021 7.511 7.550 7.511 7.533 123,090 +0.01(+0.07%)
Jun 22, 2021 7.566 7.566 7.525 7.528 246,467 -0.05(-0.66%)
Jun 21, 2021 7.578 7.594 7.572 7.578 237,496 +0.01(+0.15%)
Jun 18, 2021 7.611 7.628 7.550 7.566 268,300 -0.04(-0.58%)
Jun 17, 2021 7.678 7.706 7.594 7.611 172,527 -0.06(-0.73%)
Jun 16, 2021 7.728 7.761 7.655 7.667 175,410 -0.06(-0.72%)
Jun 15, 2021 7.733 7.761 7.711 7.722 248,922 -0.01(-0.14%)
Jun 14, 2021 7.706 7.789 7.689 7.733 319,979 +0.07(+0.87%)
Jun 11, 2021 7.767 7.806 7.661 7.667 270,290 -0.09(-1.22%)
Jun 10, 2021 7.900 7.928 7.550 7.761 607,681 -0.17(-2.11%)
Jun 09, 2021 7.900 7.950 7.900 7.928 291,647 -0.02(-0.21%)
Jun 08, 2021 7.989 7.989 7.928 7.945 216,340 -0.02(-0.28%)
Jun 07, 2021 7.967 7.989 7.889 7.967 232,667 +0.01(+0.07%)
Jun 04, 2021 7.961 7.967 7.828 7.961 329,860 +0.05(+0.63%)
Jun 03, 2021 7.729 7.978 7.729 7.912 892,786 +0.20(+2.66%)
Jun 02, 2021 7.574 7.773 7.541 7.707 432,012 +0.18(+2.35%)
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.