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

Eagle Point Credit Inc (NY: ECC )

10.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2024 9.335 9.344 9.289 9.317 675,084 +0.02(+0.20%)
Feb 28, 2024 9.289 9.298 9.280 9.298 317,807 +0.01(+0.10%)
Feb 27, 2024 9.307 9.326 9.280 9.289 484,766 -0.01(-0.10%)
Feb 26, 2024 9.326 9.326 9.280 9.298 512,399 +0.00(+0.00%)
Feb 23, 2024 9.298 9.350 9.270 9.298 463,758 -0.04(-0.40%)
Feb 22, 2024 9.243 9.354 9.215 9.335 809,530 +0.14(+1.51%)
Feb 21, 2024 9.206 9.215 9.169 9.197 453,683 +0.02(+0.20%)
Feb 20, 2024 9.215 9.221 9.160 9.178 484,200 -0.03(-0.30%)
Feb 16, 2024 9.215 9.215 9.187 9.206 419,297 -0.01(-0.10%)
Feb 15, 2024 9.261 9.298 9.197 9.215 670,294 -0.03(-0.30%)
Feb 14, 2024 9.169 9.248 9.160 9.243 502,799 +0.09(+1.01%)
Feb 13, 2024 9.150 9.187 9.076 9.150 593,572 -0.04(-0.40%)
Feb 12, 2024 9.187 9.224 9.150 9.187 475,828 +0.00(+0.00%)
Feb 09, 2024 9.206 9.210 9.113 9.187 519,774 -0.03(-0.30%)
Feb 08, 2024 9.178 9.223 9.058 9.215 1,067,117 +0.04(+0.40%)
Feb 07, 2024 9.196 9.196 9.169 9.178 743,738 +0.01(+0.10%)
Feb 06, 2024 9.196 9.196 9.142 9.169 883,721 +0.02(+0.20%)
Feb 05, 2024 9.187 9.219 9.142 9.151 1,813,590 -0.02(-0.20%)
Feb 02, 2024 9.178 9.205 9.151 9.169 950,977 -0.01(-0.10%)
Feb 01, 2024 9.169 9.251 9.151 9.178 1,282,171 +0.03(+0.30%)
Jan 31, 2024 9.205 9.214 9.142 9.151 655,189 -0.05(-0.49%)
Jan 30, 2024 9.187 9.210 9.160 9.196 561,335 +0.02(+0.20%)
Jan 29, 2024 9.151 9.205 9.133 9.178 752,206 +0.04(+0.40%)
Jan 26, 2024 9.205 9.224 9.123 9.142 468,348 -0.05(-0.59%)
Jan 25, 2024 9.251 9.258 9.151 9.196 587,141 -0.02(-0.20%)
Jan 24, 2024 9.214 9.278 9.187 9.214 601,900 +0.03(+0.30%)
Jan 23, 2024 9.133 9.205 9.096 9.187 591,126 +0.05(+0.60%)
Jan 22, 2024 9.005 9.133 8.992 9.133 406,132 +0.15(+1.72%)
Jan 19, 2024 8.942 9.051 8.942 8.978 624,680 +0.04(+0.41%)
Jan 18, 2024 9.005 9.005 8.919 8.942 430,104 -0.03(-0.30%)
Jan 17, 2024 9.078 9.078 8.925 8.969 569,295 -0.14(-1.50%)
Jan 16, 2024 9.051 9.160 8.978 9.105 891,749 +0.12(+1.32%)
Jan 12, 2024 8.878 9.033 8.878 8.987 522,883 +0.09(+1.02%)
Jan 11, 2024 8.896 8.932 8.769 8.896 602,156 -0.02(-0.20%)
Jan 10, 2024 8.960 9.051 8.855 8.914 927,767 -0.05(-0.51%)
Jan 09, 2024 8.906 9.094 8.879 8.960 1,239,505 +0.04(+0.50%)
Jan 08, 2024 8.754 8.933 8.742 8.915 1,099,256 +0.18(+2.05%)
Jan 05, 2024 8.718 8.736 8.646 8.736 1,202,222 +0.04(+0.51%)
Jan 04, 2024 8.682 8.718 8.646 8.691 1,081,912 +0.03(+0.31%)
Jan 03, 2024 8.646 8.682 8.566 8.664 906,521 +0.02(+0.21%)
Jan 02, 2024 8.494 8.646 8.461 8.646 786,899 +0.14(+1.68%)
Dec 29, 2023 8.584 8.584 8.458 8.503 647,593 -0.06(-0.73%)
Dec 28, 2023 8.458 8.584 8.441 8.566 746,494 +0.13(+1.48%)
Dec 27, 2023 8.396 8.450 8.378 8.441 722,031 +0.05(+0.64%)
Dec 26, 2023 8.387 8.396 8.369 8.387 707,878 +0.04(+0.54%)
Dec 22, 2023 8.333 8.378 8.318 8.342 871,677 +0.02(+0.22%)
Dec 21, 2023 8.324 8.369 8.306 8.324 566,420 +0.04(+0.54%)
Dec 20, 2023 8.342 8.405 8.279 8.279 732,153 -0.06(-0.75%)
Dec 19, 2023 8.369 8.441 8.333 8.342 882,957 -0.08(-0.96%)
Dec 18, 2023 8.467 8.476 8.369 8.423 692,219 -0.04(-0.42%)
Dec 15, 2023 8.503 8.503 8.396 8.458 599,444 +0.00(+0.00%)
Dec 14, 2023 8.521 8.548 8.405 8.458 1,125,890 -0.06(-0.74%)
Dec 13, 2023 8.369 8.638 8.356 8.521 916,447 +0.08(+0.95%)
Dec 12, 2023 8.396 8.450 8.253 8.441 1,008,192 +0.09(+1.07%)
Dec 11, 2023 8.548 8.548 8.333 8.351 1,217,222 -0.18(-2.10%)
Dec 08, 2023 8.548 8.575 8.441 8.530 738,596 -0.02(-0.21%)
Dec 07, 2023 8.469 8.601 8.469 8.548 949,137 +0.09(+1.04%)
Dec 06, 2023 8.469 8.511 8.407 8.460 808,533 -0.04(-0.41%)
Dec 05, 2023 8.451 8.495 8.368 8.495 1,067,046 +0.07(+0.84%)
Dec 04, 2023 8.381 8.434 8.297 8.425 1,121,157 +0.05(+0.63%)
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.