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 (%)
May 08, 2023 8.945 9.171 8.906 9.085 771,432 +0.14(+1.57%)
May 05, 2023 8.930 8.945 8.883 8.945 292,025 +0.09(+1.05%)
May 04, 2023 8.813 8.901 8.782 8.852 255,660 -0.04(-0.44%)
May 03, 2023 8.875 8.938 8.805 8.891 326,172 +0.02(+0.26%)
May 02, 2023 8.829 8.891 8.712 8.868 449,057 +0.11(+1.24%)
May 01, 2023 8.868 8.938 8.759 8.759 386,189 -0.11(-1.23%)
Apr 28, 2023 8.852 8.906 8.813 8.868 316,808 +0.06(+0.71%)
Apr 27, 2023 8.728 8.836 8.689 8.805 269,414 +0.11(+1.25%)
Apr 26, 2023 8.728 8.751 8.673 8.696 207,571 +0.00(+0.00%)
Apr 25, 2023 8.782 8.829 8.689 8.696 379,463 -0.15(-1.67%)
Apr 24, 2023 8.821 8.875 8.803 8.844 156,208 +0.02(+0.18%)
Apr 21, 2023 8.829 8.844 8.735 8.829 193,573 +0.06(+0.71%)
Apr 20, 2023 8.782 8.813 8.743 8.766 155,356 -0.03(-0.35%)
Apr 19, 2023 8.696 8.798 8.658 8.798 285,658 +0.09(+0.98%)
Apr 18, 2023 8.728 8.759 8.673 8.712 247,468 +0.02(+0.27%)
Apr 17, 2023 8.704 8.727 8.642 8.689 274,154 +0.00(+0.00%)
Apr 14, 2023 8.798 8.798 8.634 8.689 349,118 -0.12(-1.33%)
Apr 13, 2023 8.735 8.844 8.712 8.805 261,122 +0.08(+0.89%)
Apr 12, 2023 8.782 8.821 8.642 8.728 462,065 +0.05(+0.63%)
Apr 11, 2023 8.689 8.712 8.621 8.673 258,603 +0.05(+0.54%)
Apr 10, 2023 8.564 8.665 8.541 8.626 264,291 +0.02(+0.18%)
Apr 06, 2023 8.626 8.650 8.556 8.611 320,685 -0.05(-0.54%)
Apr 05, 2023 8.658 8.688 8.581 8.658 476,404 +0.00(+0.00%)
Apr 04, 2023 8.719 8.727 8.604 8.658 427,000 -0.06(-0.70%)
Apr 03, 2023 8.589 8.757 8.577 8.719 466,716 +0.15(+1.79%)
Mar 31, 2023 8.596 8.596 8.458 8.566 483,173 -0.01(-0.09%)
Mar 30, 2023 8.558 8.573 8.504 8.573 217,383 +0.02(+0.27%)
Mar 29, 2023 8.512 8.551 8.482 8.550 242,922 +0.08(+0.90%)
Mar 28, 2023 8.458 8.473 8.382 8.473 207,062 +0.05(+0.55%)
Mar 27, 2023 8.412 8.466 8.328 8.427 210,979 +0.08(+1.01%)
Mar 24, 2023 8.282 8.343 8.167 8.343 280,307 +0.07(+0.83%)
Mar 23, 2023 8.289 8.343 8.167 8.274 578,344 -0.02(-0.19%)
Mar 22, 2023 8.059 8.305 8.059 8.289 401,281 +0.23(+2.85%)
Mar 21, 2023 8.029 8.105 7.986 8.059 271,509 +0.10(+1.25%)
Mar 20, 2023 7.799 8.079 7.799 7.960 493,367 +0.17(+2.17%)
Mar 17, 2023 7.960 7.998 7.753 7.791 395,331 -0.11(-1.36%)
Mar 16, 2023 7.852 8.052 7.822 7.898 518,209 -0.06(-0.77%)
Mar 15, 2023 8.075 8.095 7.727 7.960 765,981 -0.23(-2.81%)
Mar 14, 2023 8.029 8.259 8.022 8.190 433,848 +0.24(+2.99%)
Mar 13, 2023 8.098 8.178 7.921 7.952 953,533 -0.34(-4.07%)
Mar 10, 2023 8.481 8.589 8.067 8.289 857,493 -0.25(-2.88%)
Mar 09, 2023 8.648 8.815 8.527 8.535 943,178 -0.15(-1.74%)
Mar 08, 2023 8.550 8.739 8.533 8.686 684,910 +0.21(+2.50%)
Mar 07, 2023 8.785 8.785 8.293 8.474 1,256,443 -0.31(-3.53%)
Mar 06, 2023 8.860 8.860 8.603 8.785 643,985 -0.08(-0.85%)
Mar 03, 2023 8.807 8.891 8.747 8.860 628,328 +0.17(+1.92%)
Mar 02, 2023 8.603 8.709 8.520 8.694 348,646 +0.08(+0.88%)
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.