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, 2022 7.597 7.597 7.446 7.545 399,471 -0.01(-0.17%)
Aug 30, 2022 7.610 7.617 7.512 7.558 317,440 +0.01(+0.17%)
Aug 29, 2022 7.545 7.571 7.479 7.545 392,938 -0.01(-0.17%)
Aug 26, 2022 7.637 7.643 7.449 7.558 498,024 -0.03(-0.35%)
Aug 25, 2022 7.591 7.591 7.545 7.584 497,814 +0.00(+0.00%)
Aug 24, 2022 7.715 7.715 7.545 7.584 449,328 -0.10(-1.28%)
Aug 23, 2022 7.729 7.729 7.676 7.683 304,128 +0.01(+0.17%)
Aug 22, 2022 7.742 7.774 7.656 7.669 756,213 -0.04(-0.51%)
Aug 19, 2022 7.722 7.732 7.643 7.709 308,107 -0.06(-0.76%)
Aug 18, 2022 7.788 7.794 7.742 7.768 275,359 -0.01(-0.17%)
Aug 17, 2022 7.840 7.860 7.761 7.781 372,181 -0.09(-1.08%)
Aug 16, 2022 7.715 7.932 7.677 7.866 818,952 +0.24(+3.18%)
Aug 15, 2022 7.427 7.624 7.394 7.624 581,175 +0.23(+3.11%)
Aug 12, 2022 7.368 7.401 7.309 7.394 465,509 +0.06(+0.80%)
Aug 11, 2022 7.341 7.381 7.315 7.335 639,258 -0.01(-0.09%)
Aug 10, 2022 7.381 7.401 7.263 7.341 623,856 +0.01(+0.18%)
Aug 09, 2022 7.361 7.380 7.276 7.328 572,172 +0.01(+0.18%)
Aug 08, 2022 7.413 7.419 7.302 7.315 496,054 -0.03(-0.35%)
Aug 05, 2022 7.451 7.451 7.257 7.341 700,617 -0.12(-1.56%)
Aug 04, 2022 7.516 7.516 7.380 7.458 489,958 -0.02(-0.26%)
Aug 03, 2022 7.477 7.503 7.445 7.477 1,118,905 +0.02(+0.26%)
Aug 02, 2022 7.497 7.510 7.335 7.458 724,179 -0.10(-1.29%)
Aug 01, 2022 7.600 7.600 7.529 7.555 861,248 -0.03(-0.34%)
Jul 29, 2022 7.549 7.620 7.503 7.581 852,118 +0.05(+0.69%)
Jul 28, 2022 7.464 7.568 7.419 7.529 510,740 +0.06(+0.87%)
Jul 27, 2022 7.497 7.510 7.426 7.464 420,556 +0.00(+0.00%)
Jul 26, 2022 7.516 7.516 7.426 7.464 540,420 -0.05(-0.69%)
Jul 25, 2022 7.516 7.536 7.451 7.516 518,915 -0.03(-0.43%)
Jul 22, 2022 7.575 7.639 7.523 7.549 384,717 -0.05(-0.60%)
Jul 21, 2022 7.659 7.659 7.565 7.594 512,611 +0.00(+0.00%)
Jul 20, 2022 7.646 7.664 7.580 7.594 537,444 +0.01(+0.17%)
Jul 19, 2022 7.633 7.652 7.523 7.581 746,124 -0.03(-0.43%)
Jul 18, 2022 7.756 7.808 7.588 7.613 871,320 -0.13(-1.67%)
Jul 15, 2022 7.795 7.821 7.711 7.743 243,731 +0.03(+0.34%)
Jul 14, 2022 7.698 7.756 7.607 7.717 117,323 -0.01(-0.08%)
Jul 13, 2022 7.704 7.840 7.698 7.724 184,285 +0.01(+0.17%)
Jul 12, 2022 7.808 8.002 7.711 7.711 271,221 -0.13(-1.65%)
Jul 11, 2022 7.873 8.022 7.788 7.840 245,006 -0.05(-0.58%)
Jul 08, 2022 7.853 7.905 7.717 7.886 300,096 +0.06(+0.74%)
Jul 07, 2022 7.750 7.987 7.750 7.827 826,685 +0.08(+0.99%)
Jul 06, 2022 7.616 7.782 7.577 7.750 480,247 +0.17(+2.28%)
Jul 05, 2022 7.622 7.635 7.533 7.577 306,787 -0.02(-0.25%)
Jul 01, 2022 7.616 7.661 7.552 7.597 332,711 +0.05(+0.68%)
Jun 30, 2022 7.430 7.616 7.372 7.545 301,175 +0.09(+1.20%)
Jun 29, 2022 7.545 7.552 7.443 7.456 184,555 -0.09(-1.19%)
Jun 28, 2022 7.686 7.744 7.520 7.545 379,908 -0.14(-1.83%)
Jun 27, 2022 7.641 7.770 7.571 7.686 234,450 +0.12(+1.52%)
Jun 24, 2022 7.513 7.648 7.510 7.571 325,408 +0.08(+1.03%)
Jun 23, 2022 7.449 7.501 7.366 7.494 209,901 +0.13(+1.74%)
Jun 22, 2022 7.264 7.411 7.187 7.366 286,904 +0.04(+0.52%)
Jun 21, 2022 7.392 7.526 7.289 7.328 708,468 -0.06(-0.87%)
Jun 17, 2022 7.296 7.481 7.289 7.392 264,923 +0.08(+1.14%)
Jun 16, 2022 7.462 7.462 7.289 7.308 697,413 -0.29(-3.79%)
Jun 15, 2022 7.571 7.680 7.494 7.597 410,577 +0.11(+1.45%)
Jun 14, 2022 7.526 7.674 7.469 7.488 419,446 +0.03(+0.34%)
Jun 13, 2022 7.686 7.744 7.411 7.462 846,060 -0.41(-5.21%)
Jun 10, 2022 7.878 7.929 7.712 7.872 344,131 -0.01(-0.16%)
Jun 09, 2022 8.205 8.205 7.878 7.885 496,510 -0.32(-3.90%)
Jun 08, 2022 8.307 8.307 8.180 8.205 302,102 -0.09(-1.07%)
Jun 07, 2022 8.199 8.345 8.097 8.294 486,332 +0.08(+0.93%)
Jun 06, 2022 8.142 8.221 8.053 8.218 599,113 +0.18(+2.21%)
Jun 03, 2022 8.015 8.059 8.015 8.040 376,729 -0.01(-0.08%)
Jun 02, 2022 8.034 8.066 7.990 8.047 633,132 +0.01(+0.16%)
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.