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

Eagle Point Credit Inc (NY: ECC )

10.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2023 8.645 8.698 8.598 8.683 440,562 +0.12(+1.35%)
Feb 27, 2023 8.652 8.706 8.506 8.568 669,743 -0.08(-0.98%)
Feb 24, 2023 8.529 8.652 8.495 8.652 370,052 +0.08(+0.90%)
Feb 23, 2023 8.498 8.614 8.460 8.575 823,682 +0.08(+0.90%)
Feb 22, 2023 8.375 8.498 8.322 8.498 696,019 +0.18(+2.22%)
Feb 21, 2023 8.383 8.391 8.291 8.314 388,064 -0.08(-0.92%)
Feb 17, 2023 8.352 8.414 8.300 8.391 240,649 +0.05(+0.55%)
Feb 16, 2023 8.368 8.445 8.314 8.345 406,687 -0.05(-0.55%)
Feb 15, 2023 8.314 8.406 8.284 8.391 333,564 +0.04(+0.46%)
Feb 14, 2023 8.383 8.399 8.283 8.352 422,094 +0.01(+0.09%)
Feb 13, 2023 8.345 8.380 8.295 8.345 399,625 +0.00(+0.00%)
Feb 10, 2023 8.460 8.460 8.275 8.345 398,740 -0.08(-0.91%)
Feb 09, 2023 8.368 8.456 8.330 8.422 385,517 +0.00(+0.00%)
Feb 08, 2023 8.506 8.506 8.283 8.422 516,961 -0.07(-0.82%)
Feb 07, 2023 8.491 8.506 8.364 8.491 485,328 +0.00(+0.00%)
Feb 06, 2023 8.445 8.514 8.422 8.491 809,222 +0.09(+1.08%)
Feb 03, 2023 8.339 8.506 8.316 8.400 607,678 +0.05(+0.64%)
Feb 02, 2023 8.240 8.388 8.222 8.346 903,140 +0.17(+2.04%)
Feb 01, 2023 8.202 8.255 8.179 8.179 762,747 -0.02(-0.28%)
Jan 31, 2023 8.217 8.259 8.188 8.202 550,628 +0.03(+0.37%)
Jan 30, 2023 8.141 8.202 8.112 8.172 476,098 +0.05(+0.56%)
Jan 27, 2023 8.073 8.126 8.035 8.126 440,162 +0.08(+1.04%)
Jan 26, 2023 8.043 8.046 7.982 8.043 335,113 +0.05(+0.67%)
Jan 25, 2023 8.020 8.043 7.982 7.990 650,419 -0.07(-0.85%)
Jan 24, 2023 8.005 8.187 7.953 8.058 627,988 +0.08(+0.95%)
Jan 23, 2023 8.005 8.034 7.967 7.982 406,399 +0.00(+0.00%)
Jan 20, 2023 7.974 8.017 7.959 7.982 426,071 +0.00(+0.00%)
Jan 19, 2023 8.088 8.119 7.974 7.982 431,201 -0.11(-1.41%)
Jan 18, 2023 8.195 8.195 8.088 8.096 272,146 -0.02(-0.19%)
Jan 17, 2023 8.073 8.126 8.050 8.111 409,592 +0.06(+0.75%)
Jan 13, 2023 8.058 8.081 8.005 8.050 409,297 -0.01(-0.09%)
Jan 12, 2023 8.202 8.240 8.028 8.058 655,512 -0.08(-1.03%)
Jan 11, 2023 8.103 8.225 8.088 8.141 392,172 +0.11(+1.32%)
Jan 10, 2023 8.012 8.065 7.936 8.035 466,676 +0.06(+0.76%)
Jan 09, 2023 7.809 8.049 7.794 7.974 778,646 +0.24(+3.10%)
Jan 06, 2023 7.682 7.756 7.645 7.735 422,111 +0.05(+0.68%)
Jan 05, 2023 7.690 7.719 7.675 7.682 484,644 +0.00(+0.00%)
Jan 04, 2023 7.779 7.779 7.660 7.682 395,601 +0.00(+0.00%)
Jan 03, 2023 7.660 7.705 7.652 7.682 380,187 +0.10(+1.28%)
Dec 30, 2022 7.667 7.667 7.540 7.585 532,046 -0.08(-1.08%)
Dec 29, 2022 7.592 7.682 7.566 7.667 517,331 +0.11(+1.49%)
Dec 28, 2022 7.607 7.673 7.487 7.555 395,805 -0.01(-0.10%)
Dec 27, 2022 7.884 7.893 7.465 7.562 1,208,430 -0.31(-3.90%)
Dec 23, 2022 7.869 7.896 7.827 7.869 263,485 +0.00(+0.00%)
Dec 22, 2022 7.877 7.951 7.787 7.869 587,131 +0.05(+0.67%)
Dec 21, 2022 7.996 7.996 7.803 7.817 1,125,119 -0.12(-1.53%)
Dec 20, 2022 7.960 7.989 7.903 7.939 793,361 -0.01(-0.18%)
Dec 19, 2022 7.917 7.970 7.876 7.953 661,664 +0.09(+1.09%)
Dec 16, 2022 7.953 7.956 7.831 7.867 696,431 -0.05(-0.63%)
Dec 15, 2022 7.946 7.961 7.903 7.917 394,275 -0.04(-0.54%)
Dec 14, 2022 8.024 8.053 7.946 7.960 471,310 -0.02(-0.27%)
Dec 13, 2022 8.124 8.182 7.974 7.981 442,606 -0.06(-0.80%)
Dec 12, 2022 8.032 8.167 7.946 8.046 427,390 +0.05(+0.63%)
Dec 09, 2022 7.996 8.096 7.896 7.996 437,196 +0.01(+0.09%)
Dec 08, 2022 7.982 8.137 7.869 7.989 778,178 +0.09(+1.16%)
Dec 07, 2022 7.664 7.904 7.635 7.897 600,966 +0.23(+3.04%)
Dec 06, 2022 7.692 7.727 7.628 7.664 913,130 +0.05(+0.65%)
Dec 05, 2022 7.826 7.826 7.586 7.614 1,482,000 -0.18(-2.27%)
Dec 02, 2022 7.805 7.833 7.756 7.791 860,213 -0.04(-0.45%)
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.