Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.23 -0.05 (-0.49%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 10, 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 (%)
Mar 31, 2021 6.559 6.570 6.482 6.537 153,338 +0.05(+0.84%)
Mar 30, 2021 6.504 6.504 6.444 6.482 102,316 -0.02(-0.25%)
Mar 29, 2021 6.510 6.542 6.466 6.499 312,400 -0.02(-0.25%)
Mar 26, 2021 6.548 6.559 6.469 6.515 162,925 +0.02(+0.25%)
Mar 25, 2021 6.466 6.537 6.346 6.499 168,082 +0.00(+0.00%)
Mar 24, 2021 6.515 6.591 6.466 6.499 274,187 +0.01(+0.17%)
Mar 23, 2021 6.488 6.548 6.439 6.488 194,181 +0.00(+0.00%)
Mar 22, 2021 6.302 6.531 6.220 6.488 396,614 +0.15(+2.32%)
Mar 19, 2021 6.395 6.548 6.286 6.340 317,420 +0.02(+0.26%)
Mar 18, 2021 6.291 6.455 6.264 6.324 419,402 +0.06(+0.96%)
Mar 17, 2021 6.253 6.275 6.193 6.264 179,954 +0.02(+0.26%)
Mar 16, 2021 6.215 6.269 6.209 6.248 86,434 +0.01(+0.09%)
Mar 15, 2021 6.248 6.297 6.199 6.242 171,132 -0.02(-0.35%)
Mar 12, 2021 6.297 6.332 6.231 6.264 139,650 -0.02(-0.26%)
Mar 11, 2021 6.280 6.324 6.209 6.280 144,457 +0.00(+0.00%)
Mar 10, 2021 6.259 6.302 6.237 6.280 205,673 +0.09(+1.49%)
Mar 09, 2021 6.161 6.270 6.161 6.188 152,112 +0.07(+1.06%)
Mar 08, 2021 6.232 6.308 6.102 6.123 380,883 -0.05(-0.79%)
Mar 05, 2021 6.275 6.275 6.069 6.172 248,393 -0.05(-0.78%)
Mar 04, 2021 6.194 6.286 6.123 6.221 252,468 +0.04(+0.70%)
Mar 03, 2021 6.188 6.302 6.177 6.177 156,639 -0.03(-0.44%)
Mar 02, 2021 6.188 6.253 6.075 6.205 247,697 +0.05(+0.79%)
Mar 01, 2021 6.031 6.253 6.015 6.156 275,305 +0.15(+2.43%)
Feb 26, 2021 6.232 6.251 5.728 6.009 775,814 -0.16(-2.63%)
Feb 25, 2021 6.302 6.302 6.150 6.172 144,710 -0.15(-2.32%)
Feb 24, 2021 6.177 6.356 6.177 6.318 182,792 +0.11(+1.83%)
Feb 23, 2021 6.242 6.275 6.069 6.205 262,806 -0.04(-0.61%)
Feb 22, 2021 6.318 6.340 6.183 6.242 265,535 -0.04(-0.60%)
Feb 19, 2021 6.232 6.280 6.188 6.280 143,758 +0.05(+0.78%)
Feb 18, 2021 6.286 6.313 6.172 6.232 146,186 -0.05(-0.86%)
Feb 17, 2021 6.232 6.308 6.183 6.286 103,941 +0.05(+0.78%)
Feb 16, 2021 6.253 6.318 6.026 6.237 325,823 -0.02(-0.35%)
Feb 12, 2021 6.177 6.302 6.150 6.259 154,646 +0.07(+1.14%)
Feb 11, 2021 6.199 6.253 6.167 6.188 245,149 -0.02(-0.35%)
Feb 10, 2021 6.194 6.231 6.118 6.210 277,820 +0.04(+0.61%)
Feb 09, 2021 6.108 6.172 6.102 6.172 119,632 +0.03(+0.44%)
Feb 08, 2021 6.156 6.210 6.065 6.145 274,791 +0.02(+0.26%)
Feb 05, 2021 6.156 6.156 6.054 6.129 167,061 -0.03(-0.44%)
Feb 04, 2021 6.199 6.269 6.135 6.156 256,789 +0.03(+0.53%)
Feb 03, 2021 6.108 6.249 6.097 6.124 188,420 +0.05(+0.89%)
Feb 02, 2021 5.989 6.188 5.973 6.070 342,264 +0.15(+2.55%)
Feb 01, 2021 5.753 6.011 5.747 5.919 418,883 +0.13(+2.33%)
Jan 29, 2021 5.828 5.860 5.774 5.785 142,346 -0.04(-0.74%)
Jan 28, 2021 5.731 5.855 5.731 5.828 174,297 +0.10(+1.69%)
Jan 27, 2021 5.790 5.839 5.731 5.731 294,507 -0.13(-2.20%)
Jan 26, 2021 6.065 6.070 5.710 5.860 496,059 -0.19(-3.20%)
Jan 25, 2021 5.973 6.070 5.903 6.054 354,787 -0.03(-0.44%)
Jan 22, 2021 5.962 6.081 5.919 6.081 237,862 +0.11(+1.80%)
Jan 21, 2021 6.005 6.129 5.925 5.973 189,970 -0.06(-0.98%)
Jan 20, 2021 5.979 6.129 5.962 6.032 123,798 +0.08(+1.26%)
Jan 19, 2021 5.957 5.973 5.839 5.957 224,358 +0.00(+0.00%)
Jan 15, 2021 5.769 5.979 5.769 5.957 222,996 +0.18(+3.07%)
Jan 14, 2021 5.683 5.785 5.683 5.779 172,201 +0.06(+1.03%)
Jan 13, 2021 5.640 5.753 5.636 5.720 142,422 +0.03(+0.57%)
Jan 12, 2021 5.683 5.704 5.618 5.688 195,095 -0.02(-0.38%)
Jan 11, 2021 5.704 5.753 5.666 5.710 211,772 -0.02(-0.28%)
Jan 08, 2021 5.646 5.770 5.619 5.726 228,230 +0.04(+0.66%)
Jan 07, 2021 5.597 5.688 5.560 5.688 200,453 +0.14(+2.50%)
Jan 06, 2021 5.464 5.608 5.443 5.549 198,725 +0.14(+2.67%)
Jan 05, 2021 5.384 5.523 5.384 5.405 352,440 -0.02(-0.30%)
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.