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

Eagle Point Credit Inc (NY: ECC )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 10, 2024 10.16 10.18 10.07 10.12 824,159 -0.05(-0.49%)
May 09, 2024 10.12 10.17 10.06 10.17 1,076,333 +0.04(+0.39%)
May 08, 2024 10.12 10.16 10.07 10.13 766,653 +0.04(+0.39%)
May 07, 2024 10.09 10.14 10.07 10.09 917,247 +0.00(+0.00%)
May 06, 2024 9.983 10.11 9.973 10.09 1,379,283 +0.14(+1.38%)
May 03, 2024 9.944 9.953 9.924 9.953 1,143,893 +0.05(+0.50%)
May 02, 2024 9.914 9.914 9.894 9.904 514,221 +0.03(+0.30%)
May 01, 2024 9.894 9.894 9.865 9.875 616,676 -0.02(-0.20%)
Apr 30, 2024 9.904 9.904 9.884 9.894 447,394 +0.01(+0.10%)
Apr 29, 2024 9.894 9.904 9.855 9.884 528,133 +0.02(+0.20%)
Apr 26, 2024 9.875 9.884 9.855 9.865 423,283 +0.03(+0.30%)
Apr 25, 2024 9.865 9.865 9.816 9.835 496,300 -0.04(-0.40%)
Apr 24, 2024 9.884 9.884 9.835 9.875 383,568 +0.01(+0.10%)
Apr 23, 2024 9.825 9.870 9.825 9.865 569,476 +0.04(+0.40%)
Apr 22, 2024 9.806 9.825 9.806 9.825 519,730 +0.02(+0.20%)
Apr 19, 2024 9.825 9.835 9.796 9.806 485,467 +0.01(+0.10%)
Apr 18, 2024 9.796 9.806 9.786 9.796 500,914 -0.01(-0.10%)
Apr 17, 2024 9.776 9.806 9.766 9.806 439,388 +0.04(+0.40%)
Apr 16, 2024 9.806 9.815 9.712 9.766 702,526 -0.02(-0.20%)
Apr 15, 2024 9.904 9.912 9.747 9.786 849,307 -0.06(-0.60%)
Apr 12, 2024 9.944 9.953 9.835 9.845 678,096 -0.10(-0.99%)
Apr 11, 2024 9.944 9.953 9.865 9.944 684,862 +0.00(+0.00%)
Apr 10, 2024 9.953 9.983 9.914 9.944 986,454 -0.04(-0.39%)
Apr 09, 2024 9.983 10.01 9.953 9.983 896,266 -0.02(-0.20%)
Apr 08, 2024 9.935 10.00 9.925 10.00 1,179,512 +0.08(+0.78%)
Apr 05, 2024 9.886 9.925 9.828 9.925 939,479 +0.07(+0.69%)
Apr 04, 2024 9.886 9.906 9.848 9.857 774,159 -0.04(-0.39%)
Apr 03, 2024 9.857 9.896 9.809 9.896 1,337,261 +0.06(+0.59%)
Apr 02, 2024 9.838 9.857 9.799 9.838 647,675 +0.00(+0.00%)
Apr 01, 2024 9.818 9.838 9.799 9.838 622,161 +0.04(+0.40%)
Mar 28, 2024 9.828 9.838 9.780 9.799 711,475 -0.02(-0.20%)
Mar 27, 2024 9.770 9.818 9.751 9.818 641,597 +0.08(+0.80%)
Mar 26, 2024 9.712 9.780 9.707 9.741 900,160 +0.04(+0.40%)
Mar 25, 2024 9.702 9.717 9.683 9.702 695,574 +0.01(+0.10%)
Mar 22, 2024 9.712 9.722 9.683 9.692 965,345 +0.00(+0.00%)
Mar 21, 2024 9.731 9.751 9.673 9.692 848,676 +0.00(+0.00%)
Mar 20, 2024 9.712 9.741 9.683 9.692 639,093 +0.00(+0.00%)
Mar 19, 2024 9.712 9.741 9.673 9.692 632,858 -0.01(-0.10%)
Mar 18, 2024 9.857 9.857 9.683 9.702 842,900 -0.12(-1.18%)
Mar 15, 2024 9.925 9.925 9.799 9.818 472,536 -0.01(-0.10%)
Mar 14, 2024 9.944 9.950 9.760 9.828 601,689 -0.12(-1.17%)
Mar 13, 2024 9.867 10.00 9.848 9.944 740,218 +0.08(+0.79%)
Mar 12, 2024 9.770 9.867 9.723 9.867 925,035 +0.11(+1.09%)
Mar 11, 2024 9.731 9.760 9.702 9.760 370,985 +0.01(+0.10%)
Mar 08, 2024 9.789 9.789 9.731 9.751 554,610 -0.03(-0.30%)
Mar 07, 2024 9.731 9.789 9.692 9.780 728,186 +0.26(+2.75%)
Mar 06, 2024 9.527 9.527 9.480 9.518 1,317,673 +0.05(+0.50%)
Mar 05, 2024 9.480 9.480 9.434 9.471 1,235,784 +0.00(+0.00%)
Mar 04, 2024 9.527 9.535 9.462 9.471 739,124 -0.04(-0.39%)
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.