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

Eagle Point Credit Inc (NY: ECC )

10.21 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 4.056 4.208 4.009 4.208 623,224 +0.13(+3.21%)
Aug 28, 2020 3.983 4.114 3.967 4.077 201,945 +0.19(+4.85%)
Aug 27, 2020 4.093 4.135 3.727 3.889 410,774 -0.20(-4.99%)
Aug 26, 2020 4.077 4.182 4.062 4.093 146,189 +0.01(+0.13%)
Aug 25, 2020 4.067 4.119 4.030 4.088 191,021 +0.04(+1.03%)
Aug 24, 2020 4.130 4.240 4.028 4.046 592,908 -0.10(-2.52%)
Aug 21, 2020 4.124 4.177 4.067 4.151 232,323 +0.01(+0.25%)
Aug 20, 2020 4.104 4.161 4.072 4.140 212,430 -0.02(-0.38%)
Aug 19, 2020 4.114 4.161 4.046 4.156 196,297 +0.05(+1.15%)
Aug 18, 2020 4.172 4.182 4.041 4.109 289,382 +0.02(+0.38%)
Aug 17, 2020 4.088 4.182 4.056 4.093 342,103 -0.02(-0.38%)
Aug 14, 2020 4.166 4.179 4.088 4.109 200,799 -0.05(-1.26%)
Aug 13, 2020 4.213 4.213 4.104 4.161 187,301 -0.03(-0.75%)
Aug 12, 2020 4.135 4.271 4.104 4.192 465,097 +0.12(+2.96%)
Aug 11, 2020 4.151 4.151 4.067 4.072 218,561 -0.04(-1.02%)
Aug 10, 2020 4.031 4.197 4.031 4.114 449,303 +0.05(+1.28%)
Aug 07, 2020 4.062 4.073 4.036 4.062 124,870 +0.00(+0.00%)
Aug 06, 2020 4.052 4.067 4.052 4.062 105,312 +0.02(+0.38%)
Aug 05, 2020 4.052 4.073 4.021 4.047 290,104 +0.01(+0.13%)
Aug 04, 2020 3.938 4.073 3.938 4.041 312,297 +0.05(+1.30%)
Aug 03, 2020 4.057 4.067 3.902 3.990 484,819 -0.02(-0.52%)
Jul 31, 2020 3.876 4.067 3.786 4.010 824,688 +0.18(+4.59%)
Jul 30, 2020 3.824 3.860 3.782 3.834 140,098 -0.03(-0.80%)
Jul 29, 2020 3.860 3.896 3.843 3.865 256,639 +0.01(+0.13%)
Jul 28, 2020 3.834 3.860 3.798 3.860 135,976 +0.06(+1.64%)
Jul 27, 2020 3.782 3.834 3.736 3.798 239,981 -0.02(-0.41%)
Jul 24, 2020 3.819 3.834 3.736 3.813 339,679 -0.01(-0.27%)
Jul 23, 2020 3.782 3.834 3.736 3.824 166,198 +0.03(+0.82%)
Jul 22, 2020 3.813 3.824 3.689 3.793 229,704 -0.01(-0.27%)
Jul 21, 2020 3.679 3.850 3.679 3.803 295,643 +0.11(+3.09%)
Jul 20, 2020 3.663 3.720 3.610 3.689 258,050 -0.06(-1.52%)
Jul 17, 2020 3.741 3.777 3.715 3.746 249,934 -0.02(-0.55%)
Jul 16, 2020 3.741 3.803 3.720 3.767 137,720 -0.04(-0.95%)
Jul 15, 2020 3.777 3.808 3.734 3.803 215,600 +0.06(+1.52%)
Jul 14, 2020 3.653 3.782 3.606 3.746 495,085 +0.15(+4.18%)
Jul 13, 2020 3.653 3.679 3.554 3.596 303,307 -0.08(-2.12%)
Jul 10, 2020 3.627 3.699 3.583 3.674 292,201 +0.03(+0.71%)
Jul 09, 2020 3.668 3.755 3.622 3.648 309,234 -0.01(-0.28%)
Jul 08, 2020 3.658 3.694 3.509 3.658 300,222 +0.06(+1.56%)
Jul 07, 2020 3.827 3.827 3.561 3.602 509,491 -0.25(-6.39%)
Jul 06, 2020 3.740 3.853 3.668 3.847 552,416 +0.22(+5.92%)
Jul 02, 2020 3.725 3.740 3.614 3.632 352,128 -0.06(-1.53%)
Jul 01, 2020 3.643 3.725 3.602 3.689 424,455 +0.05(+1.27%)
Jun 30, 2020 3.499 3.709 3.484 3.643 422,202 +0.20(+5.96%)
Jun 29, 2020 3.407 3.540 3.361 3.438 229,039 +0.03(+0.90%)
Jun 26, 2020 3.514 3.607 3.356 3.407 424,154 -0.16(-4.59%)
Jun 25, 2020 3.520 3.612 3.504 3.571 312,480 +0.07(+1.90%)
Jun 24, 2020 3.555 3.576 3.427 3.504 327,182 -0.07(-1.87%)
Jun 23, 2020 3.612 3.612 3.561 3.571 500,453 +0.01(+0.29%)
Jun 22, 2020 3.520 3.595 3.499 3.561 253,612 +0.06(+1.61%)
Jun 19, 2020 3.653 3.654 3.458 3.504 539,904 -0.08(-2.29%)
Jun 18, 2020 3.581 3.637 3.561 3.586 186,229 -0.01(-0.29%)
Jun 17, 2020 3.663 3.668 3.586 3.596 388,409 -0.05(-1.27%)
Jun 16, 2020 3.842 3.894 3.632 3.643 441,251 +0.03(+0.71%)
Jun 15, 2020 3.494 3.653 3.473 3.617 309,232 -0.05(-1.26%)
Jun 12, 2020 3.853 3.885 3.637 3.663 419,470 +0.03(+0.70%)
Jun 11, 2020 3.919 3.986 3.485 3.637 1,248,974 -0.57(-13.63%)
Jun 10, 2020 4.181 4.237 3.958 4.211 636,485 +0.05(+1.22%)
Jun 09, 2020 4.084 4.282 3.949 4.160 710,445 +0.08(+1.86%)
Jun 08, 2020 3.755 4.110 3.704 4.084 1,328,122 +0.42(+11.34%)
Jun 05, 2020 3.658 3.771 3.638 3.668 1,691,057 +0.07(+1.83%)
Jun 04, 2020 3.567 3.694 3.379 3.602 760,445 -0.04(-1.11%)
Jun 03, 2020 3.684 3.689 3.633 3.643 1,432,230 +0.03(+0.70%)
Jun 02, 2020 3.653 3.767 3.597 3.618 1,483,236 -0.01(-0.14%)
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.