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 (%)
Feb 28, 2022 8.785 8.791 8.685 8.729 465,339 -0.04(-0.43%)
Feb 25, 2022 8.773 8.785 8.716 8.766 1,026,572 +0.09(+1.08%)
Feb 24, 2022 8.455 8.679 8.387 8.673 852,159 +0.11(+1.24%)
Feb 23, 2022 8.729 8.766 8.567 8.567 977,818 -0.12(-1.43%)
Feb 22, 2022 8.822 8.841 8.610 8.692 1,021,464 -0.12(-1.41%)
Feb 18, 2022 8.816 0 +0.11(+1.29%)
Feb 17, 2022 8.741 8.904 8.660 8.704 615,608 -0.01(-0.14%)
Feb 16, 2022 8.685 8.729 8.554 8.716 347,606 +0.04(+0.50%)
Feb 15, 2022 8.766 8.779 8.635 8.673 574,636 +0.03(+0.36%)
Feb 14, 2022 8.748 8.779 8.623 8.642 1,181,090 +0.09(+1.09%)
Feb 11, 2022 8.642 8.662 8.467 8.548 454,844 -0.08(-0.94%)
Feb 10, 2022 8.648 8.729 8.604 8.629 252,266 -0.03(-0.36%)
Feb 09, 2022 8.729 8.748 8.648 8.660 693,001 -0.07(-0.79%)
Feb 08, 2022 8.679 8.741 8.679 8.729 285,044 +0.01(+0.07%)
Feb 07, 2022 8.679 8.748 8.648 8.723 377,666 +0.09(+1.01%)
Feb 04, 2022 8.629 8.691 8.623 8.635 448,620 -0.02(-0.29%)
Feb 03, 2022 8.648 8.660 487,408 -0.04(-0.43%)
Feb 02, 2022 8.691 8.716 8.635 8.697 896,927 +0.07(+0.79%)
Feb 01, 2022 8.537 8.629 8.493 8.629 498,452 +0.12(+1.38%)
Jan 31, 2022 8.481 8.512 491,767 +0.04(+0.44%)
Jan 28, 2022 8.469 8.499 8.413 8.475 541,135 +0.02(+0.22%)
Jan 27, 2022 8.530 8.549 8.425 8.456 464,578 -0.01(-0.15%)
Jan 26, 2022 8.530 8.561 8.401 8.469 486,437 -0.01(-0.07%)
Jan 25, 2022 8.382 8.580 8.326 8.475 811,231 +0.04(+0.44%)
Jan 24, 2022 8.524 8.524 7.928 8.438 1,719,821 -0.12(-1.44%)
Jan 21, 2022 8.672 8.679 8.530 8.561 831,650 -0.12(-1.42%)
Jan 20, 2022 8.734 8.740 8.666 8.685 418,421 -0.04(-0.43%)
Jan 19, 2022 8.753 8.778 8.716 8.722 309,228 -0.01(-0.14%)
Jan 18, 2022 8.716 8.753 8.685 8.734 741,591 +0.07(+0.86%)
Jan 14, 2022 8.660 0 +0.01(+0.14%)
Jan 13, 2022 8.753 8.753 8.629 8.648 446,511 -0.06(-0.71%)
Jan 12, 2022 8.839 8.876 8.691 8.710 736,885 -0.11(-1.26%)
Jan 11, 2022 8.821 8.951 8.784 8.821 794,368 +0.05(+0.56%)
Jan 10, 2022 8.716 8.846 8.697 8.771 874,194 +0.11(+1.28%)
Jan 07, 2022 8.574 8.752 8.562 8.660 470,185 +0.12(+1.44%)
Jan 06, 2022 8.531 8.550 8.501 8.538 252,694 +0.04(+0.51%)
Jan 05, 2022 8.550 8.580 8.476 8.495 522,670 -0.07(-0.79%)
Jan 04, 2022 8.574 8.603 8.550 8.562 517,461 +0.01(+0.07%)
Jan 03, 2022 8.593 8.611 8.525 8.556 1,281,373 -0.02(-0.29%)
Dec 31, 2021 8.599 8.599 8.562 8.580 351,562 +0.00(+0.00%)
Dec 30, 2021 8.623 8.623 8.562 8.580 319,922 -0.01(-0.14%)
Dec 29, 2021 8.611 8.611 8.568 8.593 465,842 +0.01(+0.11%)
Dec 28, 2021 8.593 8.623 8.556 8.584 432,852 -0.00(-0.04%)
Dec 27, 2021 8.593 8.636 8.550 8.587 839,704 +0.00(+0.00%)
Dec 23, 2021 8.538 8.611 8.538 8.587 618,057 +0.05(+0.57%)
Dec 22, 2021 8.458 8.580 8.360 8.538 476,467 +0.18(+2.13%)
Dec 21, 2021 8.661 8.700 8.360 8.360 1,075,528 -0.18(-2.08%)
Dec 20, 2021 8.395 8.567 8.395 8.537 775,645 +0.15(+1.83%)
Dec 17, 2021 8.389 8.431 8.295 8.383 482,193 +0.02(+0.21%)
Dec 16, 2021 8.496 8.593 8.324 8.366 395,911 -0.08(-0.91%)
Dec 15, 2021 8.720 8.782 8.313 8.443 847,862 -0.27(-3.06%)
Dec 14, 2021 8.874 8.874 8.679 8.709 414,411 -0.21(-2.39%)
Dec 13, 2021 9.111 9.124 8.904 8.921 316,467 -0.16(-1.76%)
Dec 10, 2021 8.957 9.105 8.945 9.081 326,105 -0.01(-0.07%)
Dec 09, 2021 9.093 9.116 9.058 9.087 381,327 +0.01(+0.06%)
Dec 08, 2021 8.993 9.093 8.993 9.081 283,631 +0.09(+0.98%)
Dec 07, 2021 8.899 9.034 8.893 8.993 320,419 +0.12(+1.32%)
Dec 06, 2021 8.870 8.911 8.811 8.876 388,478 +0.04(+0.47%)
Dec 03, 2021 8.888 8.917 8.788 8.835 468,846 -0.05(-0.59%)
Dec 02, 2021 8.800 8.921 8.788 8.888 344,708 +0.12(+1.34%)
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.