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

Eagle Point Credit Inc (NY: ECC )

10.11 +0.05 (+0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 30, 2020 3.209 3.291 3.195 3.260 248,530 -0.03(-0.78%)
Apr 29, 2020 3.230 3.311 3.230 3.286 613,693 +0.11(+3.53%)
Apr 28, 2020 3.326 3.362 3.133 3.174 522,840 -0.12(-3.56%)
Apr 27, 2020 3.220 3.337 3.138 3.291 453,148 +0.16(+5.04%)
Apr 24, 2020 3.158 3.169 3.093 3.133 515,690 +0.00(+0.00%)
Apr 23, 2020 3.173 3.208 3.093 3.133 671,218 +0.08(+2.64%)
Apr 22, 2020 3.168 3.211 3.022 3.052 596,087 -0.07(-2.25%)
Apr 21, 2020 3.017 3.143 2.922 3.123 755,358 +0.05(+1.64%)
Apr 20, 2020 2.957 3.088 2.806 3.073 1,087,463 +0.01(+0.16%)
Apr 17, 2020 3.334 3.334 3.043 3.068 1,135,875 +0.00(+0.00%)
Apr 16, 2020 2.821 3.294 2.781 3.068 1,226,653 +0.10(+3.39%)
Apr 15, 2020 3.017 3.148 2.920 2.967 1,313,039 -0.33(-9.94%)
Apr 14, 2020 3.721 3.875 3.178 3.294 1,221,230 -0.39(-10.51%)
Apr 13, 2020 4.048 4.108 3.603 3.681 1,152,959 -0.30(-7.58%)
Apr 09, 2020 3.520 4.124 3.520 3.983 1,884,972 +0.66(+19.82%)
Apr 08, 2020 2.856 3.445 2.766 3.324 1,592,496 +0.59(+21.73%)
Apr 07, 2020 2.695 2.886 2.665 2.731 1,043,915 +0.15(+5.64%)
Apr 06, 2020 2.655 2.736 2.555 2.585 1,052,042 +0.05(+1.78%)
Apr 03, 2020 2.685 2.685 2.514 2.539 983,947 -0.20(-7.17%)
Apr 02, 2020 2.927 3.188 2.600 2.736 2,093,925 -0.32(-10.53%)
Apr 01, 2020 3.098 3.404 2.670 3.057 1,195,106 -0.38(-11.11%)
Mar 31, 2020 3.108 3.888 3.062 3.440 847,477 +0.17(+5.23%)
Mar 30, 2020 3.998 4.148 3.078 3.269 925,088 -0.74(-18.55%)
Mar 27, 2020 4.093 4.119 3.694 4.013 757,647 -0.01(-0.13%)
Mar 26, 2020 3.968 4.526 3.958 4.018 1,561,331 +0.26(+6.82%)
Mar 25, 2020 3.073 4.616 3.012 3.761 1,921,713 +0.86(+29.64%)
Mar 24, 2020 2.826 3.143 2.650 2.902 1,049,433 +0.33(+12.92%)
Mar 23, 2020 3.269 3.270 2.489 2.570 1,577,394 -0.57(-18.24%)
Mar 20, 2020 3.917 4.315 3.095 3.143 1,112,012 -0.31(-8.89%)
Mar 19, 2020 2.685 3.604 2.504 3.450 854,183 +0.78(+29.43%)
Mar 18, 2020 4.692 4.692 1.901 2.665 3,317,421 -2.41(-47.47%)
Mar 17, 2020 4.657 5.270 4.556 5.074 666,561 +0.54(+11.86%)
Mar 16, 2020 4.556 4.953 4.400 4.536 921,520 -0.69(-13.27%)
Mar 13, 2020 5.190 5.401 4.891 5.230 808,356 +0.31(+6.23%)
Mar 12, 2020 5.099 5.129 4.229 4.923 1,955,443 -0.74(-13.06%)
Mar 11, 2020 6.190 6.251 5.587 5.662 1,293,712 -0.72(-11.34%)
Mar 10, 2020 6.382 6.436 6.193 6.386 877,320 +0.18(+2.87%)
Mar 09, 2020 6.188 6.297 6.020 6.208 1,025,772 -0.44(-6.56%)
Mar 06, 2020 6.698 6.773 6.540 6.644 631,620 -0.16(-2.33%)
Mar 05, 2020 6.966 7.005 6.783 6.802 427,073 -0.27(-3.78%)
Mar 04, 2020 6.981 7.174 6.946 7.070 434,179 +0.17(+2.51%)
Mar 03, 2020 6.797 6.966 6.797 6.896 542,169 +0.10(+1.46%)
Mar 02, 2020 6.748 7.020 6.664 6.797 724,280 +0.14(+2.08%)
Feb 28, 2020 6.495 6.693 6.248 6.659 1,497,144 +0.04(+0.60%)
Feb 27, 2020 6.832 6.926 6.461 6.619 1,393,105 -0.44(-6.18%)
Feb 26, 2020 6.926 7.201 6.926 7.055 586,465 +0.12(+1.71%)
Feb 25, 2020 7.258 7.302 6.916 6.936 823,972 -0.30(-4.11%)
Feb 24, 2020 7.278 7.302 7.203 7.233 677,179 -0.15(-2.08%)
Feb 21, 2020 7.278 7.387 7.278 7.387 264,403 +0.13(+1.77%)
Feb 20, 2020 7.253 7.312 7.253 7.258 422,652 +0.00(+0.07%)
Feb 19, 2020 7.387 7.411 7.228 7.253 490,581 -0.15(-2.01%)
Feb 18, 2020 7.436 7.468 7.347 7.401 430,933 -0.03(-0.47%)
Feb 14, 2020 7.456 7.486 7.436 7.436 152,703 -0.05(-0.66%)
Feb 13, 2020 7.456 7.510 7.446 7.486 202,613 +0.02(+0.33%)
Feb 12, 2020 7.426 7.471 7.426 7.461 276,729 +0.04(+0.53%)
Feb 11, 2020 7.461 7.510 7.401 7.421 490,068 -0.01(-0.20%)
Feb 10, 2020 7.368 7.465 7.368 7.436 499,422 +0.09(+1.26%)
Feb 07, 2020 7.343 7.426 7.343 7.343 441,083 +0.00(+0.07%)
Feb 06, 2020 7.348 7.392 7.324 7.338 523,887 +0.01(+0.13%)
Feb 05, 2020 7.353 7.373 7.309 7.329 514,390 -0.01(-0.20%)
Feb 04, 2020 7.377 7.421 7.329 7.343 786,077 +0.02(+0.27%)
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.