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

Eagle Point Credit Inc (NY: ECC )

10.08 -0.02 (-0.15%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Sep 30, 2021 7.783 7.788 7.721 7.738 214,183 +0.02(+0.22%)
Sep 29, 2021 7.727 7.772 7.658 7.721 183,114 +0.05(+0.67%)
Sep 28, 2021 7.744 7.746 7.624 7.670 411,827 -0.07(-0.88%)
Sep 27, 2021 7.812 7.812 7.727 7.738 419,576 -0.05(-0.66%)
Sep 24, 2021 7.789 7.806 7.755 7.789 172,521 +0.00(+0.00%)
Sep 23, 2021 7.789 7.812 7.761 7.789 187,101 +0.01(+0.15%)
Sep 22, 2021 7.687 7.823 7.687 7.778 211,196 +0.10(+1.33%)
Sep 21, 2021 7.715 7.715 7.636 7.675 167,044 -0.01(-0.07%)
Sep 20, 2021 7.715 7.715 7.556 7.681 413,538 -0.12(-1.53%)
Sep 17, 2021 7.778 7.806 7.681 7.800 137,129 +0.06(+0.73%)
Sep 16, 2021 7.817 7.831 7.698 7.744 184,784 -0.07(-0.94%)
Sep 15, 2021 7.800 7.827 7.727 7.817 239,402 +0.01(+0.07%)
Sep 14, 2021 7.897 7.914 7.795 7.812 162,286 -0.07(-0.94%)
Sep 13, 2021 7.942 7.950 7.817 7.886 520,393 -0.09(-1.07%)
Sep 10, 2021 8.011 8.011 7.920 7.971 330,685 -0.07(-0.92%)
Sep 09, 2021 8.039 8.056 7.959 8.045 594,799 +0.09(+1.07%)
Sep 08, 2021 7.948 8.005 7.903 7.959 1,290,143 +0.07(+0.86%)
Sep 07, 2021 7.841 7.892 7.841 7.892 451,592 +0.06(+0.72%)
Sep 03, 2021 7.818 7.858 7.813 7.835 222,779 -0.01(-0.07%)
Sep 02, 2021 7.847 7.869 7.785 7.841 190,383 +0.00(+0.00%)
Sep 01, 2021 7.818 7.852 7.779 7.841 289,659 +0.03(+0.36%)
Aug 31, 2021 7.841 7.842 7.762 7.813 199,872 +0.01(+0.07%)
Aug 30, 2021 7.886 7.903 7.796 7.807 218,496 -0.02(-0.29%)
Aug 27, 2021 7.858 7.858 7.745 7.830 185,323 +0.04(+0.51%)
Aug 26, 2021 7.858 7.869 7.739 7.790 191,631 -0.03(-0.43%)
Aug 25, 2021 7.756 7.858 7.672 7.824 221,663 +0.11(+1.39%)
Aug 24, 2021 7.711 7.751 7.614 7.717 334,841 +0.01(+0.15%)
Aug 23, 2021 7.875 7.920 7.694 7.706 365,689 -0.15(-1.87%)
Aug 20, 2021 7.801 8.038 7.745 7.852 275,231 +0.09(+1.16%)
Aug 19, 2021 7.852 7.892 7.734 7.762 297,140 -0.10(-1.29%)
Aug 18, 2021 7.892 7.954 7.847 7.864 153,916 +0.00(+0.00%)
Aug 17, 2021 8.055 8.055 7.841 7.864 341,195 -0.11(-1.41%)
Aug 16, 2021 8.084 8.089 7.897 7.976 239,496 -0.08(-1.05%)
Aug 13, 2021 8.140 8.140 7.993 8.061 492,103 -0.06(-0.76%)
Aug 12, 2021 7.954 8.123 7.943 8.123 491,356 +0.23(+2.86%)
Aug 11, 2021 7.869 7.920 7.813 7.897 621,821 +0.28(+3.63%)
Aug 10, 2021 7.559 7.638 7.559 7.621 154,928 +0.05(+0.67%)
Aug 09, 2021 7.559 7.628 7.551 7.570 308,924 +0.02(+0.30%)
Aug 06, 2021 7.570 7.593 7.514 7.548 131,776 -0.03(-0.37%)
Aug 05, 2021 7.587 7.612 7.475 7.576 244,626 +0.02(+0.22%)
Aug 04, 2021 7.559 7.559 7.531 7.559 244,212 +0.00(+0.00%)
Aug 03, 2021 7.413 7.570 7.397 7.559 405,533 +0.18(+2.51%)
Aug 02, 2021 7.436 7.565 7.374 7.374 440,485 -0.07(-0.98%)
Jul 30, 2021 7.441 7.447 7.402 7.447 175,179 +0.01(+0.08%)
Jul 29, 2021 7.357 7.453 7.346 7.441 135,030 +0.08(+1.06%)
Jul 28, 2021 7.290 7.363 7.279 7.363 105,997 +0.07(+0.92%)
Jul 27, 2021 7.413 7.419 7.273 7.296 168,798 -0.11(-1.51%)
Jul 26, 2021 7.419 7.469 7.374 7.408 136,980 +0.02(+0.23%)
Jul 23, 2021 7.436 7.458 7.363 7.391 160,929 -0.04(-0.53%)
Jul 22, 2021 7.436 7.464 7.371 7.430 104,458 +0.05(+0.68%)
Jul 21, 2021 7.234 7.404 7.178 7.380 140,686 +0.15(+2.01%)
Jul 20, 2021 7.150 7.267 7.150 7.234 159,222 +0.11(+1.49%)
Jul 19, 2021 7.279 7.301 7.038 7.128 391,820 -0.20(-2.75%)
Jul 16, 2021 7.352 7.410 7.285 7.329 149,530 +0.02(+0.31%)
Jul 15, 2021 7.335 7.352 7.279 7.307 193,666 -0.02(-0.23%)
Jul 14, 2021 7.346 7.374 7.307 7.324 113,986 -0.01(-0.08%)
Jul 13, 2021 7.419 7.458 7.321 7.329 379,651 -0.14(-1.87%)
Jul 12, 2021 7.385 7.496 7.360 7.469 243,801 +0.13(+1.74%)
Jul 09, 2021 7.419 7.463 7.290 7.342 323,513 -0.02(-0.29%)
Jul 08, 2021 7.363 7.385 7.235 7.363 436,896 -0.09(-1.19%)
Jul 07, 2021 7.541 7.558 7.374 7.452 430,420 -0.07(-0.96%)
Jul 06, 2021 7.558 7.558 7.508 7.524 561,555 -0.01(-0.07%)
Jul 02, 2021 7.558 7.563 7.508 7.530 210,865 +0.01(+0.07%)
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.