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 (%)
May 31, 2022 8.201 8.239 8.150 8.156 402,470 +0.03(+0.32%)
May 27, 2022 8.156 8.175 8.066 8.130 348,943 -0.02(-0.24%)
May 26, 2022 8.156 8.259 8.124 8.150 328,159 -0.01(-0.16%)
May 25, 2022 8.027 8.162 8.002 8.162 225,176 +0.16(+2.01%)
May 24, 2022 7.854 8.015 7.846 8.002 241,405 +0.04(+0.57%)
May 23, 2022 8.002 8.008 7.841 7.957 255,146 +0.11(+1.39%)
May 20, 2022 7.970 7.995 7.790 7.847 239,675 -0.06(-0.81%)
May 19, 2022 7.732 7.950 7.732 7.912 296,121 +0.14(+1.82%)
May 18, 2022 7.970 8.020 7.745 7.770 391,345 -0.24(-2.97%)
May 17, 2022 7.995 8.124 7.899 8.008 413,963 +0.19(+2.47%)
May 16, 2022 7.603 8.008 7.603 7.815 597,033 +0.28(+3.67%)
May 13, 2022 7.378 7.635 7.378 7.539 500,332 +0.21(+2.80%)
May 12, 2022 7.770 7.777 7.070 7.333 2,090,159 -0.48(-6.17%)
May 11, 2022 7.905 8.034 7.809 7.815 426,040 -0.10(-1.22%)
May 10, 2022 8.207 8.220 7.841 7.912 782,701 -0.22(-2.69%)
May 09, 2022 8.302 8.302 8.105 8.130 607,266 -0.17(-1.99%)
May 06, 2022 8.276 8.384 8.232 8.296 425,948 +0.03(+0.38%)
May 05, 2022 8.308 8.315 8.248 8.264 371,267 -0.06(-0.76%)
May 04, 2022 8.334 8.352 8.308 8.327 644,470 -0.01(-0.08%)
May 03, 2022 8.359 8.372 8.327 8.334 414,182 +0.00(+0.00%)
May 02, 2022 8.315 8.352 8.270 8.334 745,099 +0.03(+0.31%)
Apr 29, 2022 8.219 8.327 8.207 8.308 248,537 +0.10(+1.24%)
Apr 28, 2022 8.327 8.335 8.143 8.207 498,795 -0.11(-1.38%)
Apr 27, 2022 8.219 8.340 8.200 8.321 274,045 +0.10(+1.16%)
Apr 26, 2022 8.232 8.296 8.181 8.226 286,947 -0.01(-0.08%)
Apr 25, 2022 8.283 8.289 8.143 8.232 338,505 -0.05(-0.61%)
Apr 22, 2022 8.264 8.308 8.238 8.283 333,779 +0.03(+0.31%)
Apr 21, 2022 8.359 8.359 8.251 8.257 221,259 -0.08(-0.99%)
Apr 20, 2022 8.308 8.365 8.308 8.340 322,879 +0.02(+0.23%)
Apr 19, 2022 8.321 8.391 8.302 8.321 523,121 -0.01(-0.08%)
Apr 18, 2022 8.264 8.340 8.257 8.327 457,763 +0.08(+0.92%)
Apr 14, 2022 8.168 8.257 8.162 8.251 441,745 +0.08(+1.01%)
Apr 13, 2022 8.219 8.257 8.130 8.168 627,914 -0.05(-0.62%)
Apr 12, 2022 8.162 8.264 8.137 8.219 456,936 +0.17(+2.05%)
Apr 11, 2022 8.289 8.294 8.009 8.054 677,292 -0.22(-2.69%)
Apr 08, 2022 8.257 8.308 8.219 8.276 408,815 +0.02(+0.23%)
Apr 07, 2022 8.276 8.333 8.151 8.257 530,867 -0.02(-0.23%)
Apr 06, 2022 8.339 8.352 8.069 8.276 1,347,101 -0.06(-0.75%)
Apr 05, 2022 8.383 8.396 8.333 8.339 945,666 -0.03(-0.30%)
Apr 04, 2022 8.301 8.396 8.301 8.364 731,338 +0.07(+0.83%)
Apr 01, 2022 8.264 8.308 8.257 8.295 428,227 +0.03(+0.30%)
Mar 31, 2022 8.289 8.301 8.251 8.270 525,404 -0.03(-0.30%)
Mar 30, 2022 8.251 8.314 8.232 8.295 442,997 +0.04(+0.53%)
Mar 29, 2022 8.213 8.289 8.182 8.251 651,703 +0.09(+1.08%)
Mar 28, 2022 8.264 8.277 7.968 8.163 1,854,037 -0.08(-0.92%)
Mar 25, 2022 8.308 8.314 8.113 8.239 978,528 -0.08(-0.98%)
Mar 24, 2022 8.345 8.349 8.308 8.320 280,095 -0.03(-0.30%)
Mar 23, 2022 8.339 8.345 8.301 8.345 332,288 +0.00(+0.00%)
Mar 22, 2022 8.371 8.396 8.333 8.345 418,203 -0.03(-0.30%)
Mar 21, 2022 8.446 8.471 8.358 8.371 463,279 -0.05(-0.60%)
Mar 18, 2022 8.452 8.452 8.396 8.421 339,704 -0.03(-0.37%)
Mar 17, 2022 8.465 8.487 8.427 8.452 301,391 -0.01(-0.15%)
Mar 16, 2022 8.459 8.490 8.345 8.465 621,118 +0.04(+0.52%)
Mar 15, 2022 8.327 8.566 8.295 8.421 381,292 +0.14(+1.67%)
Mar 14, 2022 8.679 8.679 8.232 8.283 985,652 -0.37(-4.29%)
Mar 11, 2022 8.710 8.729 8.647 8.654 311,199 -0.06(-0.65%)
Mar 10, 2022 8.672 8.773 8.647 8.710 300,976 -0.01(-0.07%)
Mar 09, 2022 8.660 8.716 8.605 8.716 489,524 +0.20(+2.34%)
Mar 08, 2022 8.523 8.703 8.504 8.517 736,519 +0.04(+0.44%)
Mar 07, 2022 8.741 8.741 8.473 8.480 733,078 -0.26(-3.00%)
Mar 04, 2022 8.716 8.748 8.692 8.741 225,804 -0.01(-0.07%)
Mar 03, 2022 8.766 8.779 8.704 8.748 384,161 +0.00(+0.00%)
Mar 02, 2022 8.754 8.771 8.692 8.748 422,669 +0.07(+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.