Skip to main content

Eagle Point Credit Inc (NY: ECC )

10.10 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.619 8.636 8.553 8.562 688,928 -0.04(-0.48%)
Aug 30, 2023 8.619 8.677 8.549 8.603 701,619 +0.04(+0.48%)
Aug 29, 2023 8.496 8.570 8.479 8.562 454,037 +0.08(+0.97%)
Aug 28, 2023 8.430 8.512 8.413 8.479 610,262 +0.07(+0.78%)
Aug 25, 2023 8.413 8.413 8.372 8.413 287,500 +0.01(+0.10%)
Aug 24, 2023 8.438 8.445 8.380 8.405 359,161 -0.02(-0.29%)
Aug 23, 2023 8.454 8.454 8.417 8.430 270,646 +0.02(+0.20%)
Aug 22, 2023 8.454 8.471 8.405 8.413 193,990 -0.01(-0.10%)
Aug 21, 2023 8.454 8.463 8.397 8.421 433,736 -0.02(-0.29%)
Aug 18, 2023 8.372 8.471 8.365 8.446 410,959 -0.02(-0.29%)
Aug 17, 2023 8.545 8.562 8.397 8.471 742,012 -0.04(-0.48%)
Aug 16, 2023 8.586 8.603 8.463 8.512 665,543 -0.13(-1.53%)
Aug 15, 2023 8.669 8.727 8.616 8.644 522,398 +0.00(+0.00%)
Aug 14, 2023 8.553 8.661 8.512 8.644 720,006 +0.10(+1.16%)
Aug 11, 2023 8.570 8.570 8.520 8.545 494,011 -0.02(-0.29%)
Aug 10, 2023 8.512 8.657 8.496 8.570 635,855 +0.02(+0.19%)
Aug 09, 2023 8.521 8.574 8.464 8.553 751,016 +0.05(+0.57%)
Aug 08, 2023 8.488 8.562 8.440 8.505 522,832 +0.02(+0.29%)
Aug 07, 2023 8.415 8.488 8.367 8.480 606,885 +0.12(+1.46%)
Aug 04, 2023 8.375 8.415 8.310 8.358 1,511,899 -0.01(-0.10%)
Aug 03, 2023 8.367 8.383 8.326 8.367 1,207,289 -0.02(-0.29%)
Aug 02, 2023 8.407 8.407 8.326 8.391 525,226 -0.02(-0.29%)
Aug 01, 2023 8.440 8.448 8.383 8.415 372,977 +0.00(+0.00%)
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%)
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.