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

Eagle Point Credit Inc (NY: ECC )

10.19 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 7.667 7.667 7.540 7.585 532,046 -0.08(-1.08%)
Dec 29, 2022 7.592 7.682 7.566 7.667 517,331 +0.11(+1.49%)
Dec 28, 2022 7.607 7.673 7.487 7.555 395,805 -0.01(-0.10%)
Dec 27, 2022 7.884 7.893 7.465 7.562 1,208,430 -0.31(-3.90%)
Dec 23, 2022 7.869 7.896 7.827 7.869 263,485 +0.00(+0.00%)
Dec 22, 2022 7.877 7.951 7.787 7.869 587,131 +0.05(+0.67%)
Dec 21, 2022 7.996 7.996 7.803 7.817 1,125,119 -0.12(-1.53%)
Dec 20, 2022 7.960 7.989 7.903 7.939 793,361 -0.01(-0.18%)
Dec 19, 2022 7.917 7.970 7.876 7.953 661,664 +0.09(+1.09%)
Dec 16, 2022 7.953 7.956 7.831 7.867 696,431 -0.05(-0.63%)
Dec 15, 2022 7.946 7.961 7.903 7.917 394,275 -0.04(-0.54%)
Dec 14, 2022 8.024 8.053 7.946 7.960 471,310 -0.02(-0.27%)
Dec 13, 2022 8.124 8.182 7.974 7.981 442,606 -0.06(-0.80%)
Dec 12, 2022 8.032 8.167 7.946 8.046 427,390 +0.05(+0.63%)
Dec 09, 2022 7.996 8.096 7.896 7.996 437,196 +0.01(+0.09%)
Dec 08, 2022 7.982 8.137 7.869 7.989 778,178 +0.09(+1.16%)
Dec 07, 2022 7.664 7.904 7.635 7.897 600,966 +0.23(+3.04%)
Dec 06, 2022 7.692 7.727 7.628 7.664 913,130 +0.05(+0.65%)
Dec 05, 2022 7.826 7.826 7.586 7.614 1,482,000 -0.18(-2.27%)
Dec 02, 2022 7.805 7.833 7.756 7.791 860,213 -0.04(-0.45%)
Dec 01, 2022 7.826 7.826 7.784 7.826 598,730 +0.08(+1.00%)
Nov 30, 2022 7.847 7.854 7.741 7.748 1,199,385 -0.08(-1.08%)
Nov 29, 2022 7.833 7.847 7.805 7.833 732,590 +0.01(+0.09%)
Nov 28, 2022 7.840 7.840 7.812 7.826 458,489 +0.00(+0.00%)
Nov 25, 2022 7.833 7.840 7.812 7.826 203,701 +0.01(+0.09%)
Nov 23, 2022 7.840 7.883 7.812 7.819 354,786 -0.01(-0.09%)
Nov 22, 2022 7.911 7.932 7.819 7.826 588,424 -0.06(-0.72%)
Nov 21, 2022 7.897 7.904 7.805 7.883 683,612 +0.05(+0.63%)
Nov 18, 2022 7.861 7.916 7.819 7.833 257,195 +0.02(+0.27%)
Nov 17, 2022 7.967 7.967 7.805 7.812 500,827 -0.17(-2.12%)
Nov 16, 2022 8.208 8.208 7.953 7.982 536,804 -0.17(-2.08%)
Nov 15, 2022 8.299 8.314 8.066 8.151 627,182 +0.04(+0.44%)
Nov 14, 2022 7.826 8.229 7.826 8.116 910,764 +0.38(+4.93%)
Nov 11, 2022 7.734 7.770 7.558 7.734 462,282 +0.02(+0.27%)
Nov 10, 2022 7.621 7.727 7.551 7.713 365,949 +0.32(+4.30%)
Nov 09, 2022 7.558 7.671 7.381 7.395 654,623 -0.39(-4.99%)
Nov 08, 2022 7.623 7.812 7.561 7.784 819,288 +0.22(+2.86%)
Nov 07, 2022 7.470 7.568 7.442 7.568 637,812 +0.15(+2.07%)
Nov 04, 2022 7.547 7.547 7.407 7.414 309,913 -0.01(-0.19%)
Nov 03, 2022 7.533 7.540 7.365 7.428 806,496 -0.10(-1.39%)
Nov 02, 2022 7.609 7.609 7.505 7.533 325,673 -0.01(-0.09%)
Nov 01, 2022 7.672 7.707 7.505 7.540 528,720 -0.05(-0.64%)
Oct 31, 2022 7.575 7.595 7.498 7.588 389,690 +0.07(+0.93%)
Oct 28, 2022 7.568 7.583 7.470 7.519 478,679 +0.02(+0.28%)
Oct 27, 2022 7.470 7.519 7.449 7.498 312,544 +0.10(+1.32%)
Oct 26, 2022 7.316 7.428 7.299 7.400 437,483 +0.13(+1.82%)
Oct 25, 2022 7.254 7.316 7.205 7.268 745,172 +0.05(+0.68%)
Oct 24, 2022 7.114 7.240 7.114 7.219 337,823 +0.08(+1.07%)
Oct 21, 2022 7.198 7.233 7.086 7.142 418,774 -0.09(-1.25%)
Oct 20, 2022 7.205 7.268 7.198 7.233 208,012 +0.03(+0.39%)
Oct 19, 2022 7.219 7.289 7.121 7.205 553,416 -0.03(-0.39%)
Oct 18, 2022 7.219 7.280 7.156 7.233 603,840 +0.01(+0.19%)
Oct 17, 2022 7.309 7.323 7.198 7.219 618,632 -0.05(-0.67%)
Oct 14, 2022 7.289 7.313 7.226 7.268 193,068 -0.02(-0.29%)
Oct 13, 2022 7.282 7.344 7.198 7.289 497,599 -0.13(-1.79%)
Oct 12, 2022 7.309 7.435 7.278 7.421 248,988 +0.08(+1.14%)
Oct 11, 2022 7.323 7.505 7.309 7.337 371,027 -0.12(-1.59%)
Oct 10, 2022 7.623 7.630 7.365 7.456 573,322 -0.31(-3.95%)
Oct 07, 2022 7.854 7.958 7.742 7.763 386,982 -0.12(-1.50%)
Oct 06, 2022 7.794 7.922 7.747 7.881 729,412 +0.14(+1.83%)
Oct 05, 2022 7.753 7.767 7.517 7.740 1,324,612 -0.03(-0.35%)
Oct 04, 2022 7.794 7.813 7.747 7.767 932,023 +0.06(+0.79%)
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.