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 29, 2023 8.717 8.717 8.590 8.636 637,668 -0.06(-0.73%)
Dec 28, 2023 8.590 8.717 8.572 8.699 735,053 +0.13(+1.48%)
Dec 27, 2023 8.527 8.581 8.508 8.572 710,966 +0.05(+0.64%)
Dec 26, 2023 8.517 8.527 8.499 8.517 697,030 +0.05(+0.54%)
Dec 22, 2023 8.463 8.508 8.448 8.472 858,318 +0.02(+0.22%)
Dec 21, 2023 8.454 8.499 8.436 8.454 557,740 +0.05(+0.54%)
Dec 20, 2023 8.472 8.536 8.408 8.408 720,933 -0.06(-0.75%)
Dec 19, 2023 8.499 8.572 8.463 8.472 869,425 -0.08(-0.96%)
Dec 18, 2023 8.599 8.608 8.499 8.554 681,611 -0.04(-0.42%)
Dec 15, 2023 8.636 8.636 8.527 8.590 590,257 +0.00(+0.00%)
Dec 14, 2023 8.654 8.681 8.536 8.590 1,108,635 -0.06(-0.74%)
Dec 13, 2023 8.499 8.772 8.486 8.654 902,402 +0.08(+0.95%)
Dec 12, 2023 8.527 8.581 8.381 8.572 992,741 +0.09(+1.07%)
Dec 11, 2023 8.681 8.681 8.463 8.481 1,198,567 -0.18(-2.10%)
Dec 08, 2023 8.681 8.708 8.572 8.663 727,277 -0.02(-0.21%)
Dec 07, 2023 8.601 8.735 8.601 8.681 934,591 +0.09(+1.04%)
Dec 06, 2023 8.601 8.643 8.538 8.592 796,142 -0.04(-0.41%)
Dec 05, 2023 8.583 8.627 8.498 8.627 1,050,692 +0.07(+0.84%)
Dec 04, 2023 8.511 8.565 8.426 8.556 1,103,975 +0.05(+0.63%)
Dec 01, 2023 8.449 8.511 8.395 8.502 1,136,383 +0.08(+0.96%)
Nov 30, 2023 8.475 8.475 8.386 8.422 550,263 +0.00(+0.00%)
Nov 29, 2023 8.413 8.538 8.404 8.422 1,054,426 +0.02(+0.21%)
Nov 28, 2023 8.449 8.449 8.404 8.404 376,422 -0.02(-0.21%)
Nov 27, 2023 8.493 8.511 8.413 8.422 716,000 -0.06(-0.74%)
Nov 24, 2023 8.449 8.484 8.413 8.484 164,703 +0.04(+0.53%)
Nov 22, 2023 8.520 8.520 8.404 8.440 409,603 -0.05(-0.63%)
Nov 21, 2023 8.529 8.529 8.449 8.493 313,435 -0.01(-0.11%)
Nov 20, 2023 8.493 8.502 8.474 8.502 421,320 +0.02(+0.21%)
Nov 17, 2023 8.636 8.636 8.449 8.484 495,145 -0.10(-1.15%)
Nov 16, 2023 8.583 8.627 8.583 8.583 345,315 +0.00(+0.00%)
Nov 15, 2023 8.565 8.645 8.458 8.583 667,646 +0.03(+0.31%)
Nov 14, 2023 8.556 8.601 8.413 8.556 719,977 +0.11(+1.27%)
Nov 13, 2023 8.440 8.449 8.314 8.449 477,725 +0.01(+0.11%)
Nov 10, 2023 8.520 8.538 8.368 8.440 801,864 +0.03(+0.32%)
Nov 09, 2023 8.606 8.606 8.395 8.413 693,548 +0.03(+0.31%)
Nov 08, 2023 8.361 8.421 8.335 8.386 271,382 +0.00(+0.00%)
Nov 07, 2023 8.447 8.447 8.231 8.386 463,792 -0.03(-0.41%)
Nov 06, 2023 8.611 8.611 8.404 8.421 559,407 -0.14(-1.62%)
Nov 03, 2023 8.438 8.559 8.310 8.559 1,267,141 +0.14(+1.64%)
Nov 02, 2023 8.430 8.447 8.335 8.421 586,913 +0.03(+0.41%)
Nov 01, 2023 8.127 8.395 8.110 8.386 980,714 +0.29(+3.63%)
Oct 31, 2023 7.695 8.118 7.695 8.092 590,258 +0.37(+4.82%)
Oct 30, 2023 7.608 7.721 7.565 7.721 482,616 +0.17(+2.29%)
Oct 27, 2023 7.626 7.729 7.435 7.548 595,927 +0.03(+0.34%)
Oct 26, 2023 7.695 7.729 7.496 7.522 683,833 -0.19(-2.47%)
Oct 25, 2023 7.928 7.928 7.669 7.712 803,102 -0.22(-2.73%)
Oct 24, 2023 7.868 8.006 7.868 7.928 462,283 -0.04(-0.54%)
Oct 23, 2023 8.023 8.075 7.855 7.971 622,385 -0.05(-0.65%)
Oct 20, 2023 8.049 8.075 7.989 8.023 586,668 -0.03(-0.43%)
Oct 19, 2023 8.084 8.110 7.997 8.058 605,546 -0.03(-0.43%)
Oct 18, 2023 8.084 8.170 8.023 8.092 610,695 -0.12(-1.47%)
Oct 17, 2023 8.343 8.343 7.920 8.214 2,099,166 -0.15(-1.76%)
Oct 16, 2023 8.508 8.555 8.326 8.361 607,921 -0.10(-1.23%)
Oct 13, 2023 8.568 8.591 8.404 8.464 464,733 -0.08(-0.91%)
Oct 12, 2023 8.577 8.590 8.430 8.542 549,965 -0.04(-0.50%)
Oct 11, 2023 8.559 8.629 8.525 8.585 323,609 +0.02(+0.20%)
Oct 10, 2023 8.542 8.603 8.516 8.568 404,600 +0.04(+0.51%)
Oct 09, 2023 8.482 8.550 8.482 8.525 509,322 +0.00(+0.00%)
Oct 06, 2023 8.457 8.576 8.270 8.525 1,438,132 +0.02(+0.20%)
Oct 05, 2023 8.508 8.533 8.482 8.508 372,761 -0.04(-0.50%)
Oct 04, 2023 8.533 8.550 8.448 8.550 1,017,554 +0.02(+0.20%)
Oct 03, 2023 8.593 8.601 8.499 8.533 615,702 -0.09(-1.08%)
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.