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

Eagle Point Credit Inc (NY: ECC )

10.20 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2021 7.520 7.576 7.453 7.453 222,704 -0.06(-0.75%)
May 27, 2021 7.520 7.565 7.464 7.509 306,072 -0.01(-0.15%)
May 26, 2021 7.571 7.575 7.475 7.520 262,853 -0.05(-0.67%)
May 25, 2021 7.593 7.632 7.565 7.571 129,039 -0.02(-0.22%)
May 24, 2021 7.588 7.627 7.565 7.588 349,135 +0.01(+0.15%)
May 21, 2021 7.593 7.627 7.559 7.576 224,024 +0.00(+0.00%)
May 20, 2021 7.576 7.627 7.559 7.576 329,351 +0.01(+0.07%)
May 19, 2021 7.711 7.722 7.402 7.571 647,583 -0.14(-1.82%)
May 18, 2021 7.846 7.907 7.666 7.711 762,783 +0.02(+0.29%)
May 17, 2021 7.790 7.790 7.632 7.689 671,145 +0.11(+1.41%)
May 14, 2021 7.240 7.708 7.217 7.582 1,501,146 +0.45(+6.38%)
May 13, 2021 6.880 7.155 6.880 7.127 159,561 +0.23(+3.34%)
May 12, 2021 7.032 7.038 6.864 6.897 237,126 -0.15(-2.07%)
May 11, 2021 7.071 7.122 7.026 7.043 128,824 -0.07(-1.03%)
May 10, 2021 7.240 7.267 7.088 7.116 550,936 -0.17(-2.39%)
May 07, 2021 7.240 7.346 7.189 7.290 216,784 +0.01(+0.08%)
May 06, 2021 7.223 7.335 7.173 7.284 217,000 +0.03(+0.38%)
May 05, 2021 7.195 7.307 7.145 7.257 231,800 +0.09(+1.32%)
May 04, 2021 7.156 7.251 7.028 7.162 257,542 +0.01(+0.08%)
May 03, 2021 6.972 7.245 6.972 7.156 332,915 +0.18(+2.64%)
Apr 30, 2021 6.972 7.000 6.950 6.972 190,939 +0.00(+0.04%)
Apr 29, 2021 6.972 6.978 6.944 6.969 211,320 +0.02(+0.28%)
Apr 28, 2021 6.916 6.972 6.916 6.950 365,750 +0.03(+0.48%)
Apr 27, 2021 6.905 6.978 6.888 6.916 282,601 +0.03(+0.40%)
Apr 26, 2021 6.905 6.916 6.872 6.888 822,009 +0.04(+0.57%)
Apr 23, 2021 6.861 6.866 6.827 6.849 265,343 +0.02(+0.33%)
Apr 22, 2021 6.833 6.861 6.822 6.827 115,257 -0.01(-0.08%)
Apr 21, 2021 6.855 6.877 6.782 6.833 307,260 +0.01(+0.08%)
Apr 20, 2021 6.849 6.888 6.766 6.827 416,149 -0.03(-0.49%)
Apr 19, 2021 6.866 6.883 6.827 6.861 255,543 +0.00(+0.00%)
Apr 16, 2021 6.861 6.877 6.844 6.861 220,163 +0.00(+0.00%)
Apr 15, 2021 6.861 6.877 6.833 6.861 230,766 +0.00(+0.00%)
Apr 14, 2021 6.849 6.883 6.849 6.861 184,773 +0.02(+0.24%)
Apr 13, 2021 6.900 6.916 6.805 6.844 394,495 -0.06(-0.81%)
Apr 12, 2021 6.883 6.916 6.866 6.900 1,097,356 +0.12(+1.81%)
Apr 09, 2021 6.794 6.822 6.743 6.777 156,875 -0.04(-0.57%)
Apr 08, 2021 6.816 6.849 6.788 6.816 149,759 +0.00(+0.00%)
Apr 07, 2021 6.761 6.827 6.738 6.816 188,638 +0.08(+1.23%)
Apr 06, 2021 6.716 6.788 6.716 6.733 103,630 -0.02(-0.25%)
Apr 05, 2021 6.788 6.799 6.650 6.749 237,822 -0.03(-0.41%)
Apr 01, 2021 6.655 6.788 6.583 6.777 212,942 +0.14(+2.09%)
Mar 31, 2021 6.661 6.672 6.583 6.639 150,988 +0.06(+0.84%)
Mar 30, 2021 6.605 6.605 6.544 6.583 100,748 -0.02(-0.25%)
Mar 29, 2021 6.611 6.644 6.567 6.600 307,613 -0.02(-0.25%)
Mar 26, 2021 6.650 6.661 6.570 6.616 160,428 +0.02(+0.25%)
Mar 25, 2021 6.567 6.639 6.445 6.600 165,506 +0.00(+0.00%)
Mar 24, 2021 6.616 6.694 6.567 6.600 269,985 +0.01(+0.17%)
Mar 23, 2021 6.589 6.650 6.539 6.589 191,205 +0.00(+0.00%)
Mar 22, 2021 6.400 6.633 6.317 6.589 390,536 +0.15(+2.32%)
Mar 19, 2021 6.495 6.650 6.384 6.439 312,556 +0.02(+0.26%)
Mar 18, 2021 6.389 6.555 6.362 6.422 412,974 +0.06(+0.96%)
Mar 17, 2021 6.350 6.373 6.290 6.362 177,196 +0.02(+0.26%)
Mar 16, 2021 6.312 6.366 6.306 6.345 85,110 +0.01(+0.09%)
Mar 15, 2021 6.345 6.395 6.295 6.339 168,509 -0.02(-0.35%)
Mar 12, 2021 6.395 6.431 6.328 6.362 137,510 -0.02(-0.26%)
Mar 11, 2021 6.378 6.422 6.306 6.378 142,243 +0.00(+0.00%)
Mar 10, 2021 6.356 6.400 6.334 6.378 202,521 +0.09(+1.49%)
Mar 09, 2021 6.257 6.367 6.257 6.285 149,781 +0.07(+1.06%)
Mar 08, 2021 6.329 6.406 6.197 6.219 375,046 -0.05(-0.79%)
Mar 05, 2021 6.373 6.373 6.164 6.268 244,586 -0.05(-0.78%)
Mar 04, 2021 6.290 6.384 6.219 6.318 248,599 +0.04(+0.70%)
Mar 03, 2021 6.285 6.400 6.274 6.274 154,238 -0.03(-0.44%)
Mar 02, 2021 6.285 6.351 6.169 6.301 243,901 +0.05(+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.