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

Eagle Point Credit Inc (NY: ECC )

9.050 +0.110 (+1.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 8.950 9.070 8.890 9.050 864,742 +0.11(+1.23%)
Nov 21, 2024 8.990 9.030 8.920 8.940 1,087,366 -0.04(-0.45%)
Nov 20, 2024 9.020 9.025 8.950 8.980 887,319 -0.07(-0.77%)
Nov 19, 2024 8.960 9.070 8.895 9.050 1,119,884 +0.07(+0.78%)
Nov 18, 2024 9.100 9.109 8.950 8.980 2,097,682 -0.15(-1.64%)
Nov 15, 2024 9.240 9.240 9.090 9.130 1,239,634 -0.14(-1.51%)
Nov 14, 2024 9.370 9.385 8.940 9.270 3,602,750 -0.14(-1.49%)
Nov 13, 2024 9.400 9.460 9.330 9.410 1,055,256 +0.04(+0.43%)
Nov 12, 2024 9.540 9.540 9.300 9.370 1,815,197 -0.33(-3.40%)
Nov 11, 2024 9.720 9.730 9.640 9.700 1,796,069 +0.00(+0.00%)
Nov 08, 2024 9.790 9.790 9.690 9.700 1,416,556 -0.05(-0.51%)
Nov 07, 2024 9.650 9.800 9.640 9.750 1,004,062 +0.11(+1.14%)
Nov 06, 2024 9.780 9.780 9.510 9.640 1,871,497 -0.05(-0.52%)
Nov 05, 2024 9.620 9.700 9.550 9.690 543,594 +0.07(+0.73%)
Nov 04, 2024 9.740 9.740 9.590 9.620 1,150,009 -0.07(-0.72%)
Nov 01, 2024 9.600 9.700 9.595 9.690 890,579 +0.12(+1.25%)
Oct 31, 2024 9.560 9.580 9.510 9.570 727,990 +0.02(+0.21%)
Oct 30, 2024 9.520 9.557 9.520 9.550 812,397 +0.00(+0.00%)
Oct 29, 2024 9.560 9.580 9.530 9.550 921,880 -0.03(-0.31%)
Oct 28, 2024 9.630 9.630 9.570 9.580 737,070 -0.03(-0.31%)
Oct 25, 2024 9.650 9.670 9.600 9.610 806,203 +0.04(+0.42%)
Oct 24, 2024 9.680 9.700 9.570 9.570 1,406,907 -0.10(-1.03%)
Oct 23, 2024 9.710 9.720 9.650 9.670 552,652 -0.03(-0.31%)
Oct 22, 2024 9.790 9.790 9.680 9.700 692,198 -0.05(-0.51%)
Oct 21, 2024 9.740 9.760 9.700 9.750 845,299 +0.03(+0.31%)
Oct 18, 2024 9.720 9.725 9.710 9.720 430,206 +0.02(+0.21%)
Oct 17, 2024 9.710 9.725 9.690 9.700 653,966 +0.00(+0.00%)
Oct 16, 2024 9.740 9.740 9.690 9.700 643,735 +0.00(+0.00%)
Oct 15, 2024 9.710 9.720 9.660 9.700 487,252 +0.00(+0.00%)
Oct 14, 2024 9.770 9.775 9.650 9.700 1,520,268 -0.07(-0.72%)
Oct 11, 2024 9.790 9.810 9.750 9.770 917,588 +0.01(+0.10%)
Oct 10, 2024 9.780 9.788 9.750 9.760 1,275,126 -0.02(-0.20%)
Oct 09, 2024 9.819 9.839 9.760 9.780 1,436,355 -0.04(-0.40%)
Oct 08, 2024 9.780 9.819 9.760 9.819 977,096 +0.07(+0.71%)
Oct 07, 2024 9.730 9.750 9.711 9.750 924,761 +0.04(+0.41%)
Oct 04, 2024 9.721 9.730 9.681 9.711 830,882 +0.04(+0.41%)
Oct 03, 2024 9.681 9.681 9.622 9.671 696,783 +0.01(+0.10%)
Oct 02, 2024 9.662 9.662 9.603 9.662 820,036 +0.06(+0.61%)
Oct 01, 2024 9.740 9.745 9.603 9.603 1,045,465 -0.10(-1.01%)
Sep 30, 2024 9.612 9.721 9.612 9.701 1,255,865 +0.14(+1.44%)
Sep 27, 2024 9.612 9.612 9.563 9.563 475,013 -0.03(-0.31%)
Sep 26, 2024 9.612 9.612 9.553 9.593 684,577 +0.02(+0.21%)
Sep 25, 2024 9.573 9.593 9.568 9.573 553,302 -0.03(-0.31%)
Sep 24, 2024 9.603 9.612 9.548 9.603 717,328 +0.01(+0.10%)
Sep 23, 2024 9.622 9.622 9.583 9.593 487,682 -0.01(-0.10%)
Sep 20, 2024 9.632 9.632 9.573 9.603 681,739 -0.01(-0.10%)
Sep 19, 2024 9.701 9.701 9.603 9.612 844,051 -0.03(-0.31%)
Sep 18, 2024 9.642 9.652 9.593 9.642 878,092 +0.02(+0.20%)
Sep 17, 2024 9.681 9.691 9.622 9.622 819,649 -0.03(-0.31%)
Sep 16, 2024 9.642 9.652 9.573 9.652 1,130,727 +0.01(+0.10%)
Sep 13, 2024 9.662 9.662 9.622 9.642 633,449 +0.00(+0.00%)
Sep 12, 2024 9.691 9.691 9.607 9.642 706,770 +0.00(+0.00%)
Sep 11, 2024 9.750 9.757 9.622 9.642 790,359 -0.11(-1.11%)
Sep 10, 2024 9.760 9.790 9.691 9.750 700,655 +0.01(+0.10%)
Sep 09, 2024 9.702 9.740 9.673 9.740 1,580,119 +0.05(+0.50%)
Sep 06, 2024 9.711 9.721 9.634 9.692 859,833 -0.01(-0.10%)
Sep 05, 2024 9.682 9.731 9.648 9.702 767,825 +0.04(+0.40%)
Sep 04, 2024 9.663 9.663 9.634 9.663 575,393 +0.04(+0.40%)
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.