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

Eagle Point Credit Inc (NY: ECC )

10.27 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jul 30, 2021 7.441 7.447 7.402 7.447 175,179 +0.01(+0.08%)
Jul 29, 2021 7.357 7.453 7.346 7.441 135,030 +0.08(+1.06%)
Jul 28, 2021 7.290 7.363 7.279 7.363 105,997 +0.07(+0.92%)
Jul 27, 2021 7.413 7.419 7.273 7.296 168,798 -0.11(-1.51%)
Jul 26, 2021 7.419 7.469 7.374 7.408 136,980 +0.02(+0.23%)
Jul 23, 2021 7.436 7.458 7.363 7.391 160,929 -0.04(-0.53%)
Jul 22, 2021 7.436 7.464 7.371 7.430 104,458 +0.05(+0.68%)
Jul 21, 2021 7.234 7.404 7.178 7.380 140,686 +0.15(+2.01%)
Jul 20, 2021 7.150 7.267 7.150 7.234 159,222 +0.11(+1.49%)
Jul 19, 2021 7.279 7.301 7.038 7.128 391,820 -0.20(-2.75%)
Jul 16, 2021 7.352 7.410 7.285 7.329 149,530 +0.02(+0.31%)
Jul 15, 2021 7.335 7.352 7.279 7.307 193,666 -0.02(-0.23%)
Jul 14, 2021 7.346 7.374 7.307 7.324 113,986 -0.01(-0.08%)
Jul 13, 2021 7.419 7.458 7.321 7.329 379,651 -0.14(-1.87%)
Jul 12, 2021 7.385 7.496 7.360 7.469 243,801 +0.13(+1.74%)
Jul 09, 2021 7.419 7.463 7.290 7.342 323,513 -0.02(-0.29%)
Jul 08, 2021 7.363 7.385 7.235 7.363 436,896 -0.09(-1.19%)
Jul 07, 2021 7.541 7.558 7.374 7.452 430,420 -0.07(-0.96%)
Jul 06, 2021 7.558 7.558 7.508 7.524 561,555 -0.01(-0.07%)
Jul 02, 2021 7.558 7.563 7.508 7.530 210,865 +0.01(+0.07%)
Jul 01, 2021 7.535 7.574 7.502 7.524 269,635 -0.01(-0.07%)
Jun 30, 2021 7.596 7.596 7.519 7.530 256,591 -0.02(-0.29%)
Jun 29, 2021 7.541 7.585 7.524 7.552 153,129 +0.02(+0.30%)
Jun 28, 2021 7.546 7.558 7.519 7.530 229,171 +0.02(+0.22%)
Jun 25, 2021 7.530 7.557 7.502 7.513 138,376 -0.01(-0.07%)
Jun 24, 2021 7.530 7.541 7.502 7.519 342,012 -0.01(-0.07%)
Jun 23, 2021 7.502 7.541 7.502 7.524 123,235 +0.01(+0.07%)
Jun 22, 2021 7.558 7.558 7.516 7.519 246,758 -0.05(-0.66%)
Jun 21, 2021 7.569 7.585 7.563 7.569 237,777 +0.01(+0.15%)
Jun 18, 2021 7.602 7.619 7.541 7.558 268,617 -0.04(-0.58%)
Jun 17, 2021 7.669 7.696 7.585 7.602 172,731 -0.06(-0.73%)
Jun 16, 2021 7.719 7.752 7.646 7.658 175,617 -0.06(-0.72%)
Jun 15, 2021 7.724 7.752 7.702 7.713 249,216 -0.01(-0.14%)
Jun 14, 2021 7.696 7.780 7.680 7.724 320,357 +0.07(+0.87%)
Jun 11, 2021 7.758 7.796 7.652 7.658 270,609 -0.09(-1.22%)
Jun 10, 2021 7.891 7.919 7.541 7.752 608,398 -0.17(-2.11%)
Jun 09, 2021 7.891 7.941 7.891 7.919 291,991 -0.02(-0.21%)
Jun 08, 2021 7.980 7.980 7.919 7.935 216,595 -0.02(-0.28%)
Jun 07, 2021 7.958 7.980 7.880 7.958 232,942 +0.01(+0.07%)
Jun 04, 2021 7.952 7.958 7.819 7.952 330,250 +0.05(+0.63%)
Jun 03, 2021 7.720 7.969 7.720 7.902 893,840 +0.20(+2.66%)
Jun 02, 2021 7.565 7.764 7.532 7.698 432,522 +0.18(+2.35%)
Jun 01, 2021 7.394 7.581 7.394 7.521 415,218 +0.18(+2.48%)
May 28, 2021 7.405 7.460 7.339 7.339 226,170 -0.06(-0.75%)
May 27, 2021 7.405 7.449 7.350 7.394 310,836 -0.01(-0.15%)
May 26, 2021 7.455 7.459 7.361 7.405 266,944 -0.05(-0.67%)
May 25, 2021 7.477 7.515 7.449 7.455 131,048 -0.02(-0.22%)
May 24, 2021 7.471 7.510 7.449 7.471 354,569 +0.01(+0.15%)
May 21, 2021 7.477 7.510 7.444 7.460 227,511 +0.00(+0.00%)
May 20, 2021 7.460 7.510 7.444 7.460 334,477 +0.01(+0.07%)
May 19, 2021 7.593 7.604 7.289 7.455 657,662 -0.14(-1.82%)
May 18, 2021 7.725 7.786 7.549 7.593 774,655 +0.02(+0.29%)
May 17, 2021 7.670 7.670 7.515 7.571 681,591 +0.10(+1.41%)
May 14, 2021 7.129 7.590 7.106 7.466 1,524,511 +0.45(+6.38%)
May 13, 2021 6.775 7.046 6.775 7.018 162,045 +0.23(+3.34%)
May 12, 2021 6.924 6.930 6.758 6.792 240,817 -0.14(-2.07%)
May 11, 2021 6.963 7.013 6.919 6.935 130,829 -0.07(-1.03%)
May 10, 2021 7.129 7.156 6.979 7.007 559,511 -0.17(-2.39%)
May 07, 2021 7.129 7.234 7.079 7.178 220,158 +0.01(+0.08%)
May 06, 2021 7.112 7.222 7.063 7.173 220,377 +0.03(+0.38%)
May 05, 2021 7.085 7.195 7.036 7.145 235,408 +0.09(+1.32%)
May 04, 2021 7.046 7.140 6.920 7.052 261,550 +0.01(+0.08%)
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.