Eagle Point Credit Company (NY: ECCC )

22.38 -0.04 (-0.16%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 22.41 22.41 22.41 22.41 491 +0.00(+0.00%)
Jun 17, 2024 22.45 22.45 22.41 22.41 6,177 -0.01(-0.02%)
Jun 13, 2024 22.42 282 +0.01(+0.06%)
Jun 12, 2024 22.36 22.41 22.34 22.41 6,138 +0.07(+0.30%)
Jun 11, 2024 22.25 22.37 22.25 22.34 3,064 +0.15(+0.67%)
Jun 10, 2024 22.22 22.38 22.19 22.19 5,454 -0.06(-0.29%)
Jun 07, 2024 22.20 22.26 22.20 22.25 2,429 -0.02(-0.09%)
Jun 06, 2024 22.29 22.30 22.21 22.27 7,617 +0.04(+0.18%)
Jun 05, 2024 22.31 22.31 22.23 22.23 2,048 -0.03(-0.14%)
Jun 04, 2024 22.26 22.30 22.24 22.27 6,168 +0.02(+0.09%)
Jun 03, 2024 22.28 22.29 22.22 22.24 2,581 +0.02(+0.09%)
May 31, 2024 22.15 22.22 22.05 22.22 3,814 +0.09(+0.39%)
May 30, 2024 22.12 22.16 22.12 22.14 1,638 +0.04(+0.19%)
May 29, 2024 22.11 22.12 22.07 22.10 1,700 -0.01(-0.04%)
May 28, 2024 22.06 22.12 22.06 22.11 5,471 +0.05(+0.25%)
May 24, 2024 22.10 22.12 22.05 22.05 2,105 +0.05(+0.25%)
May 23, 2024 22.07 22.07 22.00 22.00 625 -0.12(-0.54%)
May 22, 2024 22.02 22.11 21.98 22.11 3,204 +0.04(+0.18%)
May 21, 2024 22.12 22.16 21.95 22.08 6,789 -0.03(-0.13%)
May 20, 2024 22.31 22.31 22.09 22.11 12,921 -0.20(-0.89%)
May 17, 2024 22.26 22.30 22.26 22.30 2,495 +0.11(+0.49%)
May 16, 2024 22.19 22.20 22.19 22.20 1,284 +0.00(+0.00%)
May 15, 2024 22.12 22.29 22.12 22.20 1,809 -0.11(-0.49%)
May 14, 2024 22.26 22.30 22.18 22.30 3,298 +0.14(+0.63%)
May 13, 2024 22.25 22.30 22.13 22.17 6,666 +0.12(+0.54%)
May 10, 2024 22.02 22.31 22.02 22.05 8,369 +0.02(+0.07%)
May 09, 2024 22.18 22.18 21.98 22.03 13,626 -0.15(-0.67%)
May 08, 2024 22.13 22.18 22.13 22.18 6,978 +0.02(+0.09%)
May 07, 2024 22.14 22.16 22.08 22.16 8,154 -0.00(-0.00%)
May 06, 2024 22.17 22.17 22.11 22.16 6,469 +0.03(+0.13%)
May 03, 2024 22.55 22.55 22.08 22.13 30,969 -0.28(-1.23%)
May 02, 2024 22.32 22.45 22.30 22.41 5,192 +0.25(+1.14%)
May 01, 2024 22.30 22.48 22.15 22.15 25,471 +0.02(+0.11%)
Apr 30, 2024 22.23 22.25 22.11 22.13 3,633 -0.02(-0.09%)
Apr 29, 2024 22.13 22.39 22.03 22.15 15,397 +0.05(+0.22%)
Apr 26, 2024 22.07 22.13 21.98 22.10 27,445 +0.08(+0.36%)
Apr 25, 2024 21.98 22.08 21.97 22.02 15,161 +0.04(+0.18%)
Apr 24, 2024 22.04 22.08 21.93 21.98 24,224 +0.03(+0.13%)
Apr 23, 2024 21.81 21.99 21.81 21.95 39,128 +0.14(+0.64%)
Apr 22, 2024 21.76 21.85 21.75 21.81 4,041 +0.01(+0.05%)
Apr 19, 2024 21.81 21.83 21.75 21.80 6,349 +0.05(+0.23%)
Apr 18, 2024 21.75 21.83 21.75 21.75 1,272 +0.00(+0.00%)
Apr 17, 2024 21.76 21.84 21.75 21.75 10,904 +0.00(+0.00%)
Apr 16, 2024 21.55 21.76 21.54 21.75 33,163 +0.21(+0.96%)
Apr 15, 2024 21.62 21.70 21.55 21.55 8,387 -0.07(-0.32%)
Apr 12, 2024 21.61 21.64 21.61 21.62 2,453 +0.04(+0.18%)
Apr 11, 2024 21.64 21.64 21.56 21.58 9,211 -0.04(-0.18%)
Apr 10, 2024 21.60 21.65 21.60 21.62 6,536 -0.07(-0.32%)
Apr 09, 2024 21.71 21.76 21.68 21.68 11,883 +0.03(+0.12%)
Apr 08, 2024 21.65 21.73 21.65 21.66 36,408 +0.08(+0.38%)
Apr 05, 2024 21.48 21.60 21.48 21.58 5,688 +0.03(+0.12%)
Apr 04, 2024 21.47 21.56 21.47 21.55 8,022 +0.07(+0.33%)
Apr 03, 2024 21.50 21.50 21.48 21.48 2,544 +0.01(+0.04%)
Apr 02, 2024 21.45 21.47 21.41 21.47 3,019 -0.04(-0.18%)
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.