Eagle Point Credit Inc (NY: ECC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	9.490	9.509	9.443	9.509	695,048	+0.05(+0.50%)
Feb 29, 2024	9.480	9.490	9.434	9.462	664,738	+0.02(+0.20%)
Feb 28, 2024	9.434	9.443	9.424	9.443	312,936	+0.01(+0.10%)
Feb 27, 2024	9.452	9.471	9.424	9.434	477,336	-0.01(-0.10%)
Feb 26, 2024	9.471	9.471	9.424	9.443	504,547	+0.00(+0.00%)
Feb 23, 2024	9.443	9.495	9.415	9.443	456,651	-0.04(-0.40%)
Feb 22, 2024	9.387	9.499	9.358	9.480	797,123	+0.14(+1.51%)
Feb 21, 2024	9.349	9.358	9.312	9.340	446,730	+0.02(+0.20%)
Feb 20, 2024	9.358	9.364	9.302	9.321	476,779	-0.03(-0.30%)
Feb 16, 2024	9.358	9.358	9.330	9.349	412,871	-0.01(-0.10%)
Feb 15, 2024	9.405	9.443	9.340	9.358	660,021	-0.03(-0.30%)
Feb 14, 2024	9.312	9.392	9.302	9.387	495,094	+0.09(+1.01%)
Feb 13, 2024	9.293	9.330	9.218	9.293	584,475	-0.04(-0.40%)
Feb 12, 2024	9.330	9.368	9.293	9.330	468,536	+0.00(+0.00%)
Feb 09, 2024	9.349	9.354	9.255	9.330	511,808	-0.03(-0.30%)
Feb 08, 2024	9.321	9.367	9.199	9.358	1,050,763	+0.04(+0.40%)
Feb 07, 2024	9.339	9.339	9.312	9.321	732,340	+0.01(+0.10%)
Feb 06, 2024	9.339	9.339	9.284	9.312	870,178	+0.02(+0.20%)
Feb 05, 2024	9.330	9.362	9.284	9.293	1,785,796	-0.02(-0.20%)
Feb 02, 2024	9.321	9.349	9.293	9.312	936,403	-0.01(-0.10%)
Feb 01, 2024	9.312	9.395	9.293	9.321	1,262,521	+0.03(+0.30%)
Jan 31, 2024	9.349	9.358	9.284	9.293	645,148	-0.05(-0.49%)
Jan 30, 2024	9.330	9.353	9.302	9.339	552,733	+0.02(+0.20%)
Jan 29, 2024	9.293	9.349	9.275	9.321	740,678	+0.04(+0.40%)
Jan 26, 2024	9.349	9.367	9.265	9.284	461,170	-0.06(-0.59%)
Jan 25, 2024	9.395	9.402	9.293	9.339	578,142	-0.02(-0.20%)
Jan 24, 2024	9.358	9.423	9.330	9.358	592,675	+0.03(+0.30%)
Jan 23, 2024	9.275	9.349	9.238	9.330	582,067	+0.06(+0.60%)
Jan 22, 2024	9.145	9.275	9.132	9.275	399,907	+0.16(+1.72%)
Jan 19, 2024	9.081	9.192	9.081	9.118	615,106	+0.04(+0.41%)
Jan 18, 2024	9.145	9.145	9.058	9.081	423,513	-0.03(-0.30%)
Jan 17, 2024	9.219	9.219	9.064	9.108	560,570	-0.14(-1.50%)
Jan 16, 2024	9.192	9.302	9.118	9.247	878,082	+0.12(+1.32%)
Jan 12, 2024	9.016	9.173	9.016	9.127	514,869	+0.09(+1.02%)
Jan 11, 2024	9.035	9.071	8.905	9.035	592,927	-0.02(-0.20%)
Jan 10, 2024	9.099	9.192	8.993	9.053	913,549	-0.05(-0.51%)
Jan 09, 2024	9.045	9.236	9.017	9.099	1,220,508	+0.05(+0.50%)
Jan 08, 2024	8.890	9.072	8.878	9.054	1,082,410	+0.18(+2.05%)
Jan 05, 2024	8.854	8.872	8.781	8.872	1,183,797	+0.05(+0.51%)
Jan 04, 2024	8.817	8.854	8.781	8.826	1,065,331	+0.03(+0.31%)
Jan 03, 2024	8.781	8.817	8.699	8.799	892,628	+0.02(+0.21%)
Jan 02, 2024	8.627	8.781	8.592	8.781	774,840	+0.15(+1.68%)
Dec 29, 2023	8.717	8.717	8.590	8.636	637,668	-0.06(-0.73%)
Dec 28, 2023	8.590	8.717	8.572	8.699	735,053	+0.13(+1.48%)
Dec 27, 2023	8.527	8.581	8.508	8.572	710,966	+0.05(+0.64%)
Dec 26, 2023	8.517	8.527	8.499	8.517	697,030	+0.05(+0.54%)
Dec 22, 2023	8.463	8.508	8.448	8.472	858,318	+0.02(+0.22%)
Dec 21, 2023	8.454	8.499	8.436	8.454	557,740	+0.05(+0.54%)
Dec 20, 2023	8.472	8.536	8.408	8.408	720,933	-0.06(-0.75%)
Dec 19, 2023	8.499	8.572	8.463	8.472	869,425	-0.08(-0.96%)
Dec 18, 2023	8.599	8.608	8.499	8.554	681,611	-0.04(-0.42%)
Dec 15, 2023	8.636	8.636	8.527	8.590	590,257	+0.00(+0.00%)
Dec 14, 2023	8.654	8.681	8.536	8.590	1,108,635	-0.06(-0.74%)
Dec 13, 2023	8.499	8.772	8.486	8.654	902,402	+0.08(+0.95%)
Dec 12, 2023	8.527	8.581	8.381	8.572	992,741	+0.09(+1.07%)
Dec 11, 2023	8.681	8.681	8.463	8.481	1,198,567	-0.18(-2.10%)
Dec 08, 2023	8.681	8.708	8.572	8.663	727,277	-0.02(-0.21%)
Dec 07, 2023	8.601	8.735	8.601	8.681	934,591	+0.09(+1.04%)
Dec 06, 2023	8.601	8.643	8.538	8.592	796,142	-0.04(-0.41%)
Dec 05, 2023	8.583	8.627	8.498	8.627	1,050,692	+0.07(+0.84%)
Dec 04, 2023	8.511	8.565	8.426	8.556	1,103,975	+0.05(+0.63%)
Dec 01, 2023	8.449	8.511	8.395	8.502	1,136,383	+0.08(+0.96%)
Nov 30, 2023	8.475	8.475	8.386	8.422	550,263	+0.00(+0.00%)
Nov 29, 2023	8.413	8.538	8.404	8.422	1,054,426	+0.02(+0.21%)
Nov 28, 2023	8.449	8.449	8.404	8.404	376,422	-0.02(-0.21%)
Nov 27, 2023	8.493	8.511	8.413	8.422	716,000	-0.06(-0.74%)
Nov 24, 2023	8.449	8.484	8.413	8.484	164,703	+0.04(+0.53%)
Nov 22, 2023	8.520	8.520	8.404	8.440	409,603	-0.05(-0.63%)
Nov 21, 2023	8.529	8.529	8.449	8.493	313,435	-0.01(-0.11%)
Nov 20, 2023	8.493	8.502	8.474	8.502	421,320	+0.02(+0.21%)
Nov 17, 2023	8.636	8.636	8.449	8.484	495,145	-0.10(-1.15%)
Nov 16, 2023	8.583	8.627	8.583	8.583	345,315	+0.00(+0.00%)
Nov 15, 2023	8.565	8.645	8.458	8.583	667,646	+0.03(+0.31%)
Nov 14, 2023	8.556	8.601	8.413	8.556	719,977	+0.11(+1.27%)
Nov 13, 2023	8.440	8.449	8.314	8.449	477,725	+0.01(+0.11%)
Nov 10, 2023	8.520	8.538	8.368	8.440	801,864	+0.03(+0.32%)
Nov 09, 2023	8.606	8.606	8.395	8.413	693,548	+0.03(+0.31%)
Nov 08, 2023	8.361	8.421	8.335	8.386	271,382	+0.00(+0.00%)
Nov 07, 2023	8.447	8.447	8.231	8.386	463,792	-0.03(-0.41%)
Nov 06, 2023	8.611	8.611	8.404	8.421	559,407	-0.14(-1.62%)
Nov 03, 2023	8.438	8.559	8.310	8.559	1,267,141	+0.14(+1.64%)
Nov 02, 2023	8.430	8.447	8.335	8.421	586,913	+0.03(+0.41%)
Nov 01, 2023	8.127	8.395	8.110	8.386	980,714	+0.29(+3.63%)
Oct 31, 2023	7.695	8.118	7.695	8.092	590,258	+0.37(+4.82%)
Oct 30, 2023	7.608	7.721	7.565	7.721	482,616	+0.17(+2.29%)
Oct 27, 2023	7.626	7.729	7.435	7.548	595,927	+0.03(+0.34%)
Oct 26, 2023	7.695	7.729	7.496	7.522	683,833	-0.19(-2.47%)
Oct 25, 2023	7.928	7.928	7.669	7.712	803,102	-0.22(-2.73%)
Oct 24, 2023	7.868	8.006	7.868	7.928	462,283	-0.04(-0.54%)
Oct 23, 2023	8.023	8.075	7.855	7.971	622,385	-0.05(-0.65%)
Oct 20, 2023	8.049	8.075	7.989	8.023	586,668	-0.03(-0.43%)
Oct 19, 2023	8.084	8.110	7.997	8.058	605,546	-0.03(-0.43%)
Oct 18, 2023	8.084	8.170	8.023	8.092	610,695	-0.12(-1.47%)
Oct 17, 2023	8.343	8.343	7.920	8.214	2,099,166	-0.15(-1.76%)
Oct 16, 2023	8.508	8.555	8.326	8.361	607,921	-0.10(-1.23%)
Oct 13, 2023	8.568	8.591	8.404	8.464	464,733	-0.08(-0.91%)
Oct 12, 2023	8.577	8.590	8.430	8.542	549,965	-0.04(-0.50%)
Oct 11, 2023	8.559	8.629	8.525	8.585	323,609	+0.02(+0.20%)
Oct 10, 2023	8.542	8.603	8.516	8.568	404,600	+0.04(+0.51%)
Oct 09, 2023	8.482	8.550	8.482	8.525	509,322	+0.00(+0.00%)
Oct 06, 2023	8.457	8.576	8.270	8.525	1,438,132	+0.02(+0.20%)
Oct 05, 2023	8.508	8.533	8.482	8.508	372,761	-0.04(-0.50%)
Oct 04, 2023	8.533	8.550	8.448	8.550	1,017,554	+0.02(+0.20%)
Oct 03, 2023	8.593	8.601	8.499	8.533	615,702	-0.09(-1.08%)
Oct 02, 2023	8.635	8.669	8.584	8.627	678,744	-0.01(-0.10%)
Sep 29, 2023	8.678	8.678	8.627	8.635	398,205	+0.01(+0.10%)
Sep 28, 2023	8.593	8.652	8.567	8.627	581,126	+0.09(+1.00%)
Sep 27, 2023	8.542	8.584	8.491	8.542	416,688	+0.05(+0.60%)
Sep 26, 2023	8.508	8.538	8.491	8.491	395,464	-0.03(-0.40%)
Sep 25, 2023	8.508	8.542	8.516	8.525	446,278	-0.03(-0.30%)
Sep 22, 2023	8.584	8.627	8.508	8.550	707,524	-0.01(-0.10%)
Sep 21, 2023	8.593	8.601	8.508	8.559	563,852	-0.07(-0.79%)
Sep 20, 2023	8.678	8.684	8.610	8.627	559,438	-0.04(-0.49%)
Sep 19, 2023	8.661	8.678	8.627	8.669	915,140	-0.01(-0.10%)
Sep 18, 2023	8.661	8.686	8.610	8.678	754,710	+0.09(+0.99%)
Sep 15, 2023	8.661	8.678	8.584	8.593	443,770	-0.12(-1.37%)
Sep 14, 2023	8.635	8.746	8.635	8.712	252,583	+0.09(+0.99%)
Sep 13, 2023	8.695	8.763	8.618	8.627	517,086	+0.01(+0.10%)
Sep 12, 2023	8.635	8.635	8.593	8.618	345,510	+0.00(+0.00%)
Sep 11, 2023	8.678	8.720	8.610	8.618	574,824	-0.06(-0.69%)
Sep 08, 2023	8.644	8.678	8.635	8.678	513,820	-0.02(-0.20%)
Sep 07, 2023	8.678	8.712	8.661	8.695	523,334	-0.01(-0.10%)
Sep 06, 2023	8.720	8.737	8.684	8.703	1,125,874	-0.02(-0.19%)
Sep 05, 2023	8.745	8.745	8.687	8.720	713,775	+0.03(+0.39%)
Sep 01, 2023	8.703	8.758	8.645	8.687	461,051	-0.01(-0.10%)
Aug 31, 2023	8.754	8.770	8.687	8.695	678,370	-0.04(-0.48%)
Aug 30, 2023	8.754	8.812	8.682	8.737	690,866	+0.04(+0.48%)
Aug 29, 2023	8.628	8.703	8.611	8.695	447,079	+0.08(+0.97%)
Aug 28, 2023	8.561	8.645	8.544	8.611	600,909	+0.07(+0.78%)
Aug 25, 2023	8.544	8.544	8.502	8.544	283,094	+0.01(+0.10%)
Aug 24, 2023	8.569	8.576	8.511	8.536	353,657	-0.03(-0.29%)
Aug 23, 2023	8.586	8.586	8.548	8.561	266,498	+0.02(+0.20%)
Aug 22, 2023	8.586	8.603	8.536	8.544	191,017	-0.01(-0.10%)
Aug 21, 2023	8.586	8.594	8.527	8.553	427,089	-0.03(-0.29%)
Aug 18, 2023	8.502	8.603	8.495	8.578	404,661	-0.03(-0.29%)
Aug 17, 2023	8.678	8.695	8.527	8.603	730,640	-0.04(-0.48%)
Aug 16, 2023	8.720	8.737	8.594	8.645	655,343	-0.13(-1.53%)
Aug 15, 2023	8.804	8.862	8.750	8.779	514,392	+0.00(+0.00%)
Aug 14, 2023	8.687	8.795	8.645	8.779	708,972	+0.10(+1.16%)
Aug 11, 2023	8.703	8.703	8.653	8.678	486,439	-0.03(-0.29%)
Aug 10, 2023	8.645	8.791	8.628	8.703	626,110	+0.02(+0.19%)
Aug 09, 2023	8.654	8.707	8.596	8.687	739,506	+0.05(+0.57%)
Aug 08, 2023	8.621	8.695	8.571	8.637	514,819	+0.02(+0.29%)
Aug 07, 2023	8.546	8.621	8.497	8.612	597,584	+0.12(+1.46%)
Aug 04, 2023	8.505	8.546	8.439	8.489	1,488,728	-0.01(-0.10%)
Aug 03, 2023	8.497	8.513	8.456	8.497	1,188,787	-0.02(-0.29%)
Aug 02, 2023	8.538	8.538	8.456	8.522	517,177	-0.02(-0.29%)
Aug 01, 2023	8.571	8.579	8.513	8.546	367,261	+0.00(+0.00%)
Jul 31, 2023	8.563	8.588	8.513	8.546	461,831	+0.03(+0.39%)
Jul 28, 2023	8.497	8.530	8.480	8.513	632,981	+0.05(+0.58%)
Jul 27, 2023	8.464	8.505	8.439	8.464	264,869	+0.02(+0.29%)
Jul 26, 2023	8.472	8.480	8.406	8.439	430,748	+0.00(+0.00%)
Jul 25, 2023	8.406	8.447	8.390	8.439	662,909	+0.05(+0.59%)
Jul 24, 2023	8.530	8.538	8.365	8.390	728,482	-0.11(-1.26%)
Jul 21, 2023	8.662	8.662	8.489	8.497	3,007,694	-0.11(-1.25%)
Jul 20, 2023	8.588	8.637	8.588	8.604	442,638	+0.02(+0.29%)
Jul 19, 2023	8.621	8.629	8.571	8.579	522,620	-0.03(-0.38%)
Jul 18, 2023	8.497	8.621	8.497	8.612	792,609	+0.11(+1.26%)
Jul 17, 2023	8.579	8.588	8.464	8.505	747,523	-0.06(-0.67%)
Jul 14, 2023	8.447	8.579	8.388	8.563	441,687	+0.13(+1.57%)
Jul 13, 2023	8.381	8.451	8.348	8.431	366,486	+0.06(+0.69%)
Jul 12, 2023	8.381	8.390	8.249	8.373	961,269	+0.02(+0.30%)
Jul 11, 2023	8.373	8.390	8.340	8.348	318,378	-0.02(-0.20%)
Jul 10, 2023	8.357	8.390	8.332	8.365	547,433	+0.04(+0.50%)
Jul 07, 2023	8.324	8.389	8.307	8.324	1,274,299	-0.01(-0.10%)
Jul 06, 2023	8.348	8.356	8.275	8.332	736,880	-0.03(-0.39%)
Jul 05, 2023	8.307	8.397	8.287	8.364	987,416	+0.10(+1.18%)
Jul 03, 2023	8.283	8.291	8.259	8.267	400,988	+0.02(+0.20%)
Jun 30, 2023	8.283	8.291	8.242	8.251	497,696	+0.02(+0.20%)
Jun 29, 2023	8.462	8.470	8.234	8.234	846,633	-0.21(-2.50%)
Jun 28, 2023	8.413	8.458	8.389	8.445	403,282	+0.06(+0.68%)
Jun 27, 2023	8.340	8.405	8.312	8.389	458,481	+0.09(+1.08%)
Jun 26, 2023	8.291	8.340	8.275	8.299	336,898	+0.02(+0.29%)
Jun 23, 2023	8.275	8.283	8.242	8.275	506,110	+0.00(+0.00%)
Jun 22, 2023	8.283	8.307	8.251	8.275	316,288	-0.01(-0.10%)
Jun 21, 2023	8.315	8.315	8.251	8.283	345,058	-0.04(-0.49%)
Jun 20, 2023	8.315	8.356	8.259	8.324	454,486	-0.03(-0.39%)
Jun 16, 2023	8.380	8.393	8.324	8.356	350,979	-0.02(-0.19%)
Jun 15, 2023	8.380	8.393	8.328	8.372	262,085	-0.85(-9.26%)
May 08, 2023	9.085	9.314	9.045	9.227	759,609	+0.14(+1.57%)
May 05, 2023	9.069	9.085	9.021	9.085	287,550	+0.09(+1.05%)
May 04, 2023	8.950	9.039	8.919	8.990	251,742	-0.04(-0.44%)
May 03, 2023	9.013	9.077	8.942	9.029	321,173	+0.02(+0.26%)
May 02, 2023	8.966	9.029	8.848	9.006	442,175	+0.11(+1.24%)

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.