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

Eagle Point Credit Inc (NY: ECC )

10.19 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2021 7.529 7.585 7.462 7.462 222,441 -0.06(-0.75%)
May 27, 2021 7.529 7.574 7.473 7.518 305,711 -0.01(-0.15%)
May 26, 2021 7.580 7.584 7.484 7.529 262,543 -0.05(-0.67%)
May 25, 2021 7.602 7.641 7.574 7.580 128,887 -0.02(-0.22%)
May 24, 2021 7.596 7.636 7.574 7.596 348,723 +0.01(+0.15%)
May 21, 2021 7.602 7.636 7.568 7.585 223,760 +0.00(+0.00%)
May 20, 2021 7.585 7.636 7.568 7.585 328,962 +0.01(+0.07%)
May 19, 2021 7.720 7.731 7.411 7.580 646,820 -0.14(-1.82%)
May 18, 2021 7.855 7.917 7.675 7.720 761,884 +0.02(+0.29%)
May 17, 2021 7.799 7.799 7.641 7.698 670,354 +0.11(+1.41%)
May 14, 2021 7.248 7.717 7.226 7.591 1,499,376 +0.46(+6.38%)
May 13, 2021 6.889 7.164 6.889 7.136 159,373 +0.23(+3.34%)
May 12, 2021 7.040 7.046 6.872 6.905 236,847 -0.15(-2.07%)
May 11, 2021 7.080 7.130 7.035 7.051 128,672 -0.07(-1.03%)
May 10, 2021 7.248 7.275 7.096 7.125 550,286 -0.17(-2.39%)
May 07, 2021 7.248 7.355 7.198 7.299 216,529 +0.01(+0.08%)
May 06, 2021 7.232 7.343 7.181 7.293 216,744 +0.03(+0.38%)
May 05, 2021 7.204 7.315 7.153 7.265 231,527 +0.09(+1.32%)
May 04, 2021 7.165 7.260 7.036 7.170 257,238 +0.01(+0.08%)
May 03, 2021 6.980 7.254 6.980 7.165 332,523 +0.18(+2.64%)
Apr 30, 2021 6.980 7.008 6.958 6.980 190,714 +0.00(+0.04%)
Apr 29, 2021 6.980 6.986 6.952 6.978 211,071 +0.02(+0.28%)
Apr 28, 2021 6.924 6.980 6.924 6.958 365,319 +0.03(+0.48%)
Apr 27, 2021 6.913 6.986 6.897 6.924 282,267 +0.03(+0.40%)
Apr 26, 2021 6.913 6.924 6.880 6.897 821,040 +0.04(+0.57%)
Apr 23, 2021 6.869 6.874 6.835 6.857 265,030 +0.02(+0.33%)
Apr 22, 2021 6.841 6.869 6.830 6.835 115,121 -0.01(-0.08%)
Apr 21, 2021 6.863 6.885 6.790 6.841 306,897 +0.01(+0.08%)
Apr 20, 2021 6.857 6.897 6.774 6.835 415,658 -0.03(-0.49%)
Apr 19, 2021 6.874 6.891 6.835 6.869 255,241 +0.00(+0.00%)
Apr 16, 2021 6.869 6.885 6.852 6.869 219,903 +0.00(+0.00%)
Apr 15, 2021 6.869 6.885 6.841 6.869 230,493 +0.00(+0.00%)
Apr 14, 2021 6.857 6.891 6.857 6.869 184,555 +0.02(+0.24%)
Apr 13, 2021 6.908 6.924 6.813 6.852 394,030 -0.06(-0.81%)
Apr 12, 2021 6.891 6.924 6.874 6.908 1,096,062 +0.12(+1.81%)
Apr 09, 2021 6.802 6.830 6.751 6.785 156,690 -0.04(-0.57%)
Apr 08, 2021 6.824 6.857 6.796 6.824 149,583 +0.00(+0.00%)
Apr 07, 2021 6.769 6.835 6.746 6.824 188,415 +0.08(+1.23%)
Apr 06, 2021 6.724 6.796 6.724 6.741 103,508 -0.02(-0.25%)
Apr 05, 2021 6.796 6.807 6.658 6.757 237,541 -0.03(-0.41%)
Apr 01, 2021 6.663 6.796 6.591 6.785 212,691 +0.14(+2.09%)
Mar 31, 2021 6.669 6.680 6.591 6.646 150,810 +0.06(+0.84%)
Mar 30, 2021 6.613 6.613 6.552 6.591 100,629 -0.02(-0.25%)
Mar 29, 2021 6.619 6.652 6.574 6.608 307,250 -0.02(-0.25%)
Mar 26, 2021 6.658 6.669 6.578 6.624 160,239 +0.02(+0.25%)
Mar 25, 2021 6.574 6.646 6.452 6.608 165,311 +0.00(+0.00%)
Mar 24, 2021 6.624 6.702 6.574 6.608 269,667 +0.01(+0.17%)
Mar 23, 2021 6.597 6.658 6.547 6.597 190,980 +0.00(+0.00%)
Mar 22, 2021 6.408 6.641 6.325 6.597 390,075 +0.15(+2.32%)
Mar 19, 2021 6.502 6.658 6.391 6.447 312,187 +0.02(+0.26%)
Mar 18, 2021 6.397 6.563 6.369 6.430 412,487 +0.06(+0.96%)
Mar 17, 2021 6.358 6.380 6.297 6.369 176,987 +0.02(+0.26%)
Mar 16, 2021 6.319 6.374 6.314 6.352 85,009 +0.01(+0.09%)
Mar 15, 2021 6.352 6.402 6.302 6.347 168,310 -0.02(-0.35%)
Mar 12, 2021 6.402 6.438 6.336 6.369 137,348 -0.02(-0.26%)
Mar 11, 2021 6.386 6.430 6.314 6.386 142,075 +0.00(+0.00%)
Mar 10, 2021 6.364 6.408 6.342 6.386 202,283 +0.09(+1.49%)
Mar 09, 2021 6.264 6.375 6.264 6.292 149,604 +0.07(+1.06%)
Mar 08, 2021 6.336 6.413 6.204 6.226 374,604 -0.05(-0.79%)
Mar 05, 2021 6.380 6.380 6.171 6.276 244,298 -0.05(-0.78%)
Mar 04, 2021 6.298 6.391 6.226 6.325 248,305 +0.04(+0.70%)
Mar 03, 2021 6.292 6.408 6.281 6.281 154,056 -0.03(-0.44%)
Mar 02, 2021 6.292 6.358 6.177 6.309 243,614 +0.05(+0.79%)
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.