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 29, 2020 3.637 3.723 3.543 3.723 312,811 +0.10(+2.81%)
May 28, 2020 3.815 3.937 3.556 3.622 838,027 -0.10(-2.60%)
May 27, 2020 3.581 3.738 3.327 3.718 775,774 +0.23(+6.71%)
May 26, 2020 3.373 3.539 3.327 3.485 621,443 +0.21(+6.36%)
May 22, 2020 3.124 3.276 3.058 3.276 461,441 +0.18(+5.74%)
May 21, 2020 2.987 3.195 2.946 3.099 1,190,697 +0.25(+8.93%)
May 20, 2020 2.860 2.941 2.708 2.845 772,565 +0.03(+0.90%)
May 19, 2020 2.936 3.038 2.794 2.819 653,157 -0.12(-3.98%)
May 18, 2020 2.870 3.078 2.870 2.936 1,065,001 +0.24(+8.85%)
May 15, 2020 2.774 2.885 2.667 2.697 312,417 -0.08(-2.93%)
May 14, 2020 2.779 2.880 2.723 2.779 596,337 -0.08(-2.84%)
May 13, 2020 3.083 3.112 2.809 2.860 528,895 -0.22(-7.10%)
May 12, 2020 3.144 3.144 3.078 3.078 316,116 -0.07(-2.10%)
May 11, 2020 3.129 3.200 3.124 3.144 249,808 -0.02(-0.48%)
May 08, 2020 3.094 3.190 3.084 3.160 306,067 +0.10(+3.11%)
May 07, 2020 3.059 3.145 3.014 3.064 303,046 +0.06(+2.00%)
May 06, 2020 3.059 3.089 3.004 3.004 350,029 -0.03(-0.83%)
May 05, 2020 3.059 3.175 3.014 3.029 526,511 -0.02(-0.66%)
May 04, 2020 3.140 3.140 3.009 3.049 695,197 -0.10(-3.18%)
May 01, 2020 3.165 3.235 3.099 3.150 253,627 -0.06(-1.87%)
Apr 30, 2020 3.160 3.240 3.146 3.210 252,440 -0.03(-0.78%)
Apr 29, 2020 3.180 3.260 3.180 3.235 623,348 +0.11(+3.53%)
Apr 28, 2020 3.275 3.310 3.084 3.124 531,065 -0.12(-3.56%)
Apr 27, 2020 3.170 3.285 3.089 3.240 460,277 +0.16(+5.04%)
Apr 24, 2020 3.109 3.119 3.046 3.084 523,803 +0.00(+0.00%)
Apr 23, 2020 3.124 3.159 3.045 3.084 681,778 +0.08(+2.64%)
Apr 22, 2020 3.119 3.161 2.975 3.005 605,465 -0.07(-2.25%)
Apr 21, 2020 2.970 3.094 2.876 3.074 767,242 +0.05(+1.64%)
Apr 20, 2020 2.911 3.040 2.763 3.025 1,104,571 +0.00(+0.16%)
Apr 17, 2020 3.282 3.282 2.995 3.020 1,153,745 +0.00(+0.00%)
Apr 16, 2020 2.777 3.243 2.738 3.020 1,245,952 +0.10(+3.39%)
Apr 15, 2020 2.970 3.099 2.875 2.921 1,333,696 -0.32(-9.94%)
Apr 14, 2020 3.664 3.815 3.129 3.243 1,240,443 -0.38(-10.51%)
Apr 13, 2020 3.985 4.045 3.547 3.624 1,171,098 -0.30(-7.58%)
Apr 09, 2020 3.466 4.060 3.465 3.921 1,914,627 +0.65(+19.82%)
Apr 08, 2020 2.812 3.391 2.723 3.272 1,617,550 +0.58(+21.73%)
Apr 07, 2020 2.654 2.841 2.624 2.688 1,060,338 +0.14(+5.64%)
Apr 06, 2020 2.614 2.693 2.515 2.545 1,068,594 +0.04(+1.78%)
Apr 03, 2020 2.644 2.644 2.475 2.500 999,427 -0.19(-7.17%)
Apr 02, 2020 2.881 3.139 2.560 2.693 2,126,868 -0.32(-10.53%)
Apr 01, 2020 3.050 3.352 2.629 3.010 1,213,909 -0.38(-11.11%)
Mar 31, 2020 3.060 3.828 3.015 3.386 860,810 +0.17(+5.23%)
Mar 30, 2020 3.936 4.084 3.030 3.218 939,642 -0.73(-18.55%)
Mar 27, 2020 4.030 4.055 3.637 3.951 769,567 -0.00(-0.13%)
Mar 26, 2020 3.906 4.456 3.897 3.956 1,585,894 +0.25(+6.82%)
Mar 25, 2020 3.025 4.545 2.966 3.703 1,951,946 +0.85(+29.64%)
Mar 24, 2020 2.782 3.094 2.609 2.857 1,065,944 +0.33(+12.92%)
Mar 23, 2020 3.218 3.219 2.451 2.530 1,602,211 -0.56(-18.24%)
Mar 20, 2020 3.857 4.248 3.047 3.094 1,129,507 -0.30(-8.89%)
Mar 19, 2020 2.644 3.548 2.466 3.396 867,621 +0.77(+29.43%)
Mar 18, 2020 4.619 4.619 1.871 2.624 3,369,613 -2.37(-47.47%)
Mar 17, 2020 4.584 5.188 4.485 4.995 677,047 +0.53(+11.86%)
Mar 16, 2020 4.485 4.877 4.332 4.466 936,018 -0.68(-13.27%)
Mar 13, 2020 5.109 5.317 4.815 5.149 821,074 +0.30(+6.23%)
Mar 12, 2020 5.020 5.050 4.164 4.847 1,986,207 -0.73(-13.06%)
Mar 11, 2020 6.094 6.154 5.500 5.575 1,314,065 -0.71(-11.34%)
Mar 10, 2020 6.283 6.336 6.097 6.288 891,122 +0.18(+2.87%)
Mar 09, 2020 6.093 6.200 5.927 6.112 1,041,910 -0.43(-6.56%)
Mar 06, 2020 6.595 6.668 6.439 6.541 641,557 -0.16(-2.33%)
Mar 05, 2020 6.858 6.897 6.677 6.697 433,792 -0.26(-3.78%)
Mar 04, 2020 6.872 7.063 6.838 6.960 441,010 +0.17(+2.51%)
Mar 03, 2020 6.692 6.858 6.692 6.790 550,699 +0.10(+1.46%)
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.