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

Eagle Point Credit Inc (NY: ECC )

10.07 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Sep 30, 2020 4.397 4.491 4.387 4.486 190,815 +0.11(+2.44%)
Sep 29, 2020 4.330 4.413 4.330 4.379 79,156 +0.01(+0.18%)
Sep 28, 2020 4.251 4.418 4.215 4.371 148,949 +0.17(+4.09%)
Sep 25, 2020 4.173 4.246 4.163 4.199 104,156 +0.04(+0.87%)
Sep 24, 2020 4.189 4.262 4.153 4.163 254,139 -0.11(-2.68%)
Sep 23, 2020 4.319 4.465 4.251 4.277 235,239 -0.04(-0.96%)
Sep 22, 2020 4.366 4.382 4.303 4.319 113,153 -0.04(-0.84%)
Sep 21, 2020 4.283 4.376 4.257 4.356 167,501 -0.02(-0.48%)
Sep 18, 2020 4.382 4.418 4.371 4.376 235,408 -0.02(-0.36%)
Sep 17, 2020 4.454 4.464 4.376 4.392 118,234 -0.08(-1.86%)
Sep 16, 2020 4.465 4.522 4.454 4.475 164,922 +0.01(+0.23%)
Sep 15, 2020 4.319 4.475 4.319 4.465 212,982 +0.13(+3.00%)
Sep 14, 2020 4.309 4.397 4.298 4.335 212,259 -0.03(-0.60%)
Sep 11, 2020 4.319 4.361 4.257 4.361 223,301 +0.01(+0.12%)
Sep 10, 2020 4.267 4.376 4.236 4.356 258,541 +0.05(+1.21%)
Sep 09, 2020 4.273 4.355 4.221 4.303 412,777 +0.07(+1.58%)
Sep 08, 2020 4.102 4.273 4.046 4.236 591,747 +0.06(+1.48%)
Sep 04, 2020 4.236 4.262 4.072 4.175 318,013 -0.08(-1.94%)
Sep 03, 2020 4.200 4.257 4.077 4.257 389,156 +0.03(+0.61%)
Sep 02, 2020 4.149 4.231 4.105 4.231 285,119 +0.04(+0.98%)
Sep 01, 2020 4.082 4.221 4.077 4.190 293,395 +0.05(+1.12%)
Aug 31, 2020 3.994 4.144 3.948 4.144 632,924 +0.13(+3.21%)
Aug 28, 2020 3.922 4.051 3.907 4.015 205,088 +0.19(+4.85%)
Aug 27, 2020 4.030 4.072 3.670 3.829 417,168 -0.20(-4.99%)
Aug 26, 2020 4.015 4.118 3.999 4.030 148,465 +0.01(+0.13%)
Aug 25, 2020 4.005 4.056 3.968 4.025 193,994 +0.04(+1.03%)
Aug 24, 2020 4.066 4.175 3.966 3.984 602,136 -0.10(-2.52%)
Aug 21, 2020 4.061 4.113 4.005 4.087 235,939 +0.01(+0.25%)
Aug 20, 2020 4.041 4.097 4.010 4.077 215,737 -0.02(-0.38%)
Aug 19, 2020 4.051 4.097 3.984 4.092 199,353 +0.05(+1.15%)
Aug 18, 2020 4.108 4.118 3.979 4.046 293,886 +0.02(+0.38%)
Aug 17, 2020 4.025 4.118 3.994 4.030 347,428 -0.02(-0.38%)
Aug 14, 2020 4.102 4.115 4.025 4.046 203,924 -0.05(-1.26%)
Aug 13, 2020 4.149 4.149 4.041 4.097 190,216 -0.03(-0.75%)
Aug 12, 2020 4.072 4.206 4.041 4.128 472,336 +0.12(+2.96%)
Aug 11, 2020 4.087 4.087 4.005 4.010 221,963 -0.04(-1.02%)
Aug 10, 2020 3.969 4.133 3.969 4.051 456,296 +0.05(+1.28%)
Aug 07, 2020 4.000 4.010 3.974 4.000 126,814 +0.00(+0.00%)
Aug 06, 2020 3.990 4.005 3.990 4.000 106,951 +0.02(+0.38%)
Aug 05, 2020 3.990 4.010 3.959 3.985 294,619 +0.01(+0.13%)
Aug 04, 2020 3.877 4.010 3.877 3.980 317,157 +0.05(+1.30%)
Aug 03, 2020 3.995 4.005 3.842 3.928 492,365 -0.02(-0.52%)
Jul 31, 2020 3.816 4.005 3.728 3.949 837,524 +0.17(+4.59%)
Jul 30, 2020 3.765 3.801 3.724 3.775 142,279 -0.03(-0.80%)
Jul 29, 2020 3.801 3.837 3.784 3.806 260,634 +0.01(+0.13%)
Jul 28, 2020 3.775 3.801 3.740 3.801 138,092 +0.06(+1.64%)
Jul 27, 2020 3.724 3.775 3.679 3.740 243,717 -0.02(-0.41%)
Jul 24, 2020 3.760 3.775 3.679 3.755 344,966 -0.01(-0.27%)
Jul 23, 2020 3.724 3.775 3.679 3.765 168,784 +0.03(+0.82%)
Jul 22, 2020 3.755 3.765 3.633 3.735 233,279 -0.01(-0.27%)
Jul 21, 2020 3.622 3.791 3.622 3.745 300,244 +0.11(+3.09%)
Jul 20, 2020 3.607 3.663 3.555 3.633 262,066 -0.06(-1.52%)
Jul 17, 2020 3.684 3.719 3.658 3.689 253,824 -0.02(-0.55%)
Jul 16, 2020 3.684 3.745 3.663 3.709 139,864 -0.04(-0.95%)
Jul 15, 2020 3.719 3.750 3.677 3.745 218,955 +0.06(+1.52%)
Jul 14, 2020 3.597 3.724 3.551 3.689 502,791 +0.15(+4.18%)
Jul 13, 2020 3.597 3.622 3.500 3.541 308,027 -0.08(-2.12%)
Jul 10, 2020 3.571 3.643 3.528 3.617 296,749 +0.03(+0.71%)
Jul 09, 2020 3.612 3.698 3.567 3.592 314,047 -0.01(-0.28%)
Jul 08, 2020 3.602 3.637 3.456 3.602 304,895 +0.06(+1.56%)
Jul 07, 2020 3.768 3.768 3.506 3.546 517,421 -0.24(-6.39%)
Jul 06, 2020 3.683 3.794 3.612 3.789 561,014 +0.21(+5.92%)
Jul 02, 2020 3.667 3.683 3.559 3.577 357,609 -0.06(-1.53%)
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.