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 (%)
Apr 30, 2020 3.111 3.190 3.098 3.161 256,369 -0.02(-0.78%)
Apr 29, 2020 3.131 3.210 3.131 3.185 633,050 +0.11(+3.53%)
Apr 28, 2020 3.225 3.259 3.037 3.077 539,331 -0.11(-3.56%)
Apr 27, 2020 3.121 3.235 3.042 3.190 467,441 +0.15(+5.04%)
Apr 24, 2020 3.062 3.072 2.999 3.037 531,956 +0.00(+0.00%)
Apr 23, 2020 3.076 3.110 2.998 3.037 692,389 +0.08(+2.64%)
Apr 22, 2020 3.071 3.113 2.930 2.959 614,889 -0.07(-2.25%)
Apr 21, 2020 2.925 3.047 2.832 3.027 779,184 +0.05(+1.64%)
Apr 20, 2020 2.866 2.993 2.720 2.979 1,121,763 +0.00(+0.16%)
Apr 17, 2020 3.232 3.232 2.950 2.974 1,171,702 +0.00(+0.00%)
Apr 16, 2020 2.735 3.193 2.696 2.974 1,265,344 +0.10(+3.39%)
Apr 15, 2020 2.925 3.052 2.831 2.876 1,354,454 -0.32(-9.94%)
Apr 14, 2020 3.607 3.756 3.081 3.194 1,259,750 -0.37(-10.51%)
Apr 13, 2020 3.924 3.983 3.493 3.568 1,189,325 -0.29(-7.58%)
Apr 09, 2020 3.412 3.997 3.412 3.861 1,944,427 +0.64(+19.82%)
Apr 08, 2020 2.769 3.339 2.681 3.222 1,642,726 +0.58(+21.73%)
Apr 07, 2020 2.613 2.798 2.584 2.647 1,076,842 +0.14(+5.64%)
Apr 06, 2020 2.574 2.652 2.476 2.506 1,085,225 +0.04(+1.78%)
Apr 03, 2020 2.603 2.603 2.437 2.462 1,014,983 -0.19(-7.17%)
Apr 02, 2020 2.837 3.091 2.520 2.652 2,159,971 -0.31(-10.53%)
Apr 01, 2020 3.003 3.300 2.589 2.964 1,232,802 -0.37(-11.11%)
Mar 31, 2020 3.013 3.770 2.969 3.334 874,208 +0.17(+5.23%)
Mar 30, 2020 3.876 4.021 2.983 3.169 954,266 -0.72(-18.55%)
Mar 27, 2020 3.968 3.993 3.581 3.890 781,545 -0.00(-0.13%)
Mar 26, 2020 3.846 4.387 3.837 3.895 1,610,578 +0.25(+6.82%)
Mar 25, 2020 2.979 4.475 2.920 3.646 1,982,327 +0.83(+29.64%)
Mar 24, 2020 2.740 3.047 2.569 2.813 1,082,534 +0.32(+12.92%)
Mar 23, 2020 3.169 3.170 2.413 2.491 1,627,148 -0.56(-18.24%)
Mar 20, 2020 3.798 4.183 3.001 3.047 1,147,086 -0.30(-8.89%)
Mar 19, 2020 2.603 3.494 2.428 3.344 881,125 +0.76(+29.43%)
Mar 18, 2020 4.548 4.548 1.843 2.584 3,422,058 -2.34(-47.47%)
Mar 17, 2020 4.514 5.109 4.417 4.919 687,585 +0.52(+11.86%)
Mar 16, 2020 4.417 4.802 4.266 4.397 950,586 -0.67(-13.27%)
Mar 13, 2020 5.031 5.236 4.741 5.070 833,853 +0.30(+6.23%)
Mar 12, 2020 4.943 4.972 4.100 4.773 2,017,121 -0.72(-13.06%)
Mar 11, 2020 6.001 6.060 5.416 5.489 1,334,518 -0.70(-11.34%)
Mar 10, 2020 6.186 6.239 6.004 6.191 904,992 +0.17(+2.87%)
Mar 09, 2020 5.999 6.105 5.836 6.018 1,058,126 -0.42(-6.56%)
Mar 06, 2020 6.494 6.566 6.340 6.441 651,542 -0.15(-2.33%)
Mar 05, 2020 6.753 6.791 6.575 6.594 440,544 -0.26(-3.78%)
Mar 04, 2020 6.767 6.954 6.734 6.854 447,874 +0.17(+2.51%)
Mar 03, 2020 6.590 6.753 6.590 6.686 559,270 +0.10(+1.46%)
Mar 02, 2020 6.542 6.806 6.460 6.590 747,125 +0.13(+2.08%)
Feb 28, 2020 6.297 6.489 6.057 6.455 1,544,366 +0.04(+0.60%)
Feb 27, 2020 6.623 6.714 6.263 6.417 1,437,046 -0.42(-6.18%)
Feb 26, 2020 6.714 6.981 6.714 6.839 604,963 +0.12(+1.71%)
Feb 25, 2020 7.036 7.079 6.705 6.724 849,962 -0.29(-4.11%)
Feb 24, 2020 7.055 7.079 6.983 7.012 698,538 -0.15(-2.08%)
Feb 21, 2020 7.055 7.161 7.055 7.161 272,743 +0.12(+1.77%)
Feb 20, 2020 7.031 7.089 7.031 7.036 435,983 +0.00(+0.07%)
Feb 19, 2020 7.161 7.185 7.007 7.031 506,055 -0.14(-2.01%)
Feb 18, 2020 7.209 7.240 7.122 7.175 444,526 -0.03(-0.47%)
Feb 14, 2020 7.228 7.257 7.209 7.209 157,520 -0.05(-0.66%)
Feb 13, 2020 7.228 7.281 7.218 7.257 209,004 +0.02(+0.33%)
Feb 12, 2020 7.199 7.242 7.199 7.233 285,457 +0.04(+0.53%)
Feb 11, 2020 7.233 7.281 7.175 7.194 505,525 -0.01(-0.20%)
Feb 10, 2020 7.142 7.237 7.142 7.209 515,175 +0.09(+1.26%)
Feb 07, 2020 7.119 7.199 7.119 7.119 454,995 +0.00(+0.07%)
Feb 06, 2020 7.123 7.166 7.100 7.114 540,412 +0.01(+0.13%)
Feb 05, 2020 7.128 7.147 7.086 7.104 530,615 -0.01(-0.20%)
Feb 04, 2020 7.152 7.194 7.104 7.119 810,871 +0.02(+0.27%)
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.