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

Eagle Point Credit Inc (NY: ECC )

10.21 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2020 3.633 3.719 3.539 3.719 313,180 +0.10(+2.81%)
May 28, 2020 3.810 3.932 3.552 3.618 839,016 -0.10(-2.60%)
May 27, 2020 3.577 3.733 3.323 3.714 776,689 +0.23(+6.71%)
May 26, 2020 3.369 3.535 3.323 3.481 622,176 +0.21(+6.36%)
May 22, 2020 3.120 3.273 3.054 3.273 461,985 +0.18(+5.74%)
May 21, 2020 2.983 3.191 2.943 3.095 1,192,102 +0.25(+8.93%)
May 20, 2020 2.857 2.938 2.704 2.841 773,477 +0.03(+0.90%)
May 19, 2020 2.933 3.034 2.791 2.816 653,928 -0.12(-3.98%)
May 18, 2020 2.867 3.075 2.867 2.933 1,066,258 +0.24(+8.85%)
May 15, 2020 2.770 2.882 2.664 2.694 312,786 -0.08(-2.93%)
May 14, 2020 2.775 2.877 2.720 2.775 597,041 -0.08(-2.84%)
May 13, 2020 3.080 3.109 2.806 2.857 529,519 -0.22(-7.10%)
May 12, 2020 3.141 3.141 3.075 3.075 316,489 -0.07(-2.10%)
May 11, 2020 3.125 3.196 3.120 3.141 250,103 -0.02(-0.48%)
May 08, 2020 3.091 3.186 3.081 3.156 306,428 +0.10(+3.11%)
May 07, 2020 3.056 3.141 3.011 3.061 303,404 +0.06(+2.00%)
May 06, 2020 3.056 3.086 3.001 3.001 350,442 -0.03(-0.83%)
May 05, 2020 3.056 3.171 3.011 3.026 527,133 -0.02(-0.66%)
May 04, 2020 3.136 3.136 3.006 3.046 696,018 -0.10(-3.18%)
May 01, 2020 3.161 3.231 3.096 3.146 253,926 -0.06(-1.88%)
Apr 30, 2020 3.156 3.236 3.142 3.206 252,738 -0.03(-0.77%)
Apr 29, 2020 3.176 3.256 3.176 3.231 624,084 +0.11(+3.53%)
Apr 28, 2020 3.271 3.306 3.081 3.121 531,692 -0.12(-3.56%)
Apr 27, 2020 3.166 3.281 3.086 3.236 460,820 +0.16(+5.04%)
Apr 24, 2020 3.106 3.116 3.042 3.081 524,422 +0.00(+0.00%)
Apr 23, 2020 3.120 3.155 3.041 3.081 682,582 +0.08(+2.64%)
Apr 22, 2020 3.115 3.157 2.972 3.002 606,180 -0.07(-2.25%)
Apr 21, 2020 2.967 3.091 2.873 3.071 768,148 +0.05(+1.64%)
Apr 20, 2020 2.908 3.036 2.759 3.021 1,105,875 +0.00(+0.16%)
Apr 17, 2020 3.279 3.279 2.992 3.016 1,155,107 +0.00(+0.00%)
Apr 16, 2020 2.774 3.239 2.735 3.016 1,247,422 +0.10(+3.39%)
Apr 15, 2020 2.967 3.096 2.872 2.918 1,335,270 -0.32(-9.94%)
Apr 14, 2020 3.659 3.810 3.125 3.239 1,241,907 -0.38(-10.51%)
Apr 13, 2020 3.981 4.040 3.543 3.620 1,172,480 -0.30(-7.58%)
Apr 09, 2020 3.462 4.055 3.461 3.916 1,916,887 +0.65(+19.82%)
Apr 08, 2020 2.809 3.387 2.720 3.269 1,619,459 +0.58(+21.73%)
Apr 07, 2020 2.651 2.838 2.621 2.685 1,061,590 +0.14(+5.64%)
Apr 06, 2020 2.611 2.690 2.512 2.542 1,069,855 +0.04(+1.78%)
Apr 03, 2020 2.641 2.641 2.473 2.497 1,000,607 -0.19(-7.17%)
Apr 02, 2020 2.878 3.135 2.557 2.690 2,129,378 -0.32(-10.53%)
Apr 01, 2020 3.046 3.348 2.626 3.007 1,215,341 -0.38(-11.11%)
Mar 31, 2020 3.056 3.824 3.011 3.382 861,826 +0.17(+5.23%)
Mar 30, 2020 3.931 4.079 3.026 3.214 940,750 -0.73(-18.55%)
Mar 27, 2020 4.025 4.050 3.632 3.946 770,475 -0.00(-0.13%)
Mar 26, 2020 3.902 4.450 3.892 3.951 1,587,766 +0.25(+6.82%)
Mar 25, 2020 3.021 4.540 2.962 3.699 1,954,250 +0.85(+29.64%)
Mar 24, 2020 2.779 3.091 2.606 2.853 1,067,202 +0.33(+12.92%)
Mar 23, 2020 3.214 3.216 2.448 2.527 1,604,102 -0.56(-18.24%)
Mar 20, 2020 3.852 4.243 3.044 3.091 1,130,840 -0.30(-8.89%)
Mar 19, 2020 2.641 3.544 2.463 3.392 868,645 +0.77(+29.43%)
Mar 18, 2020 4.614 4.614 1.869 2.621 3,373,589 -2.37(-47.47%)
Mar 17, 2020 4.579 5.182 4.480 4.989 677,846 +0.53(+11.86%)
Mar 16, 2020 4.480 4.871 4.327 4.460 937,123 -0.68(-13.27%)
Mar 13, 2020 5.103 5.311 4.809 5.143 822,043 +0.30(+6.23%)
Mar 12, 2020 5.014 5.044 4.159 4.841 1,988,551 -0.73(-13.06%)
Mar 11, 2020 6.087 6.147 5.494 5.568 1,315,616 -0.71(-11.34%)
Mar 10, 2020 6.275 6.329 6.090 6.280 892,174 +0.18(+2.87%)
Mar 09, 2020 6.085 6.193 5.920 6.105 1,043,140 -0.43(-6.56%)
Mar 06, 2020 6.587 6.660 6.431 6.533 642,314 -0.16(-2.33%)
Mar 05, 2020 6.850 6.889 6.670 6.689 434,305 -0.26(-3.78%)
Mar 04, 2020 6.864 7.054 6.830 6.952 441,531 +0.17(+2.51%)
Mar 03, 2020 6.684 6.850 6.684 6.782 551,349 +0.10(+1.46%)
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.