Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eagle Point Credit Inc
(NY:
ECC
)
9.990
-0.010 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 26, 2024
10.00
10.00
9.930
9.990
833,960
-0.01(-0.10%)
Aug 23, 2024
9.980
10.00
9.925
10.00
926,029
+0.05(+0.50%)
Aug 22, 2024
10.01
10.01
9.900
9.950
797,401
-0.05(-0.50%)
Aug 21, 2024
9.950
10.01
9.940
10.00
806,834
+0.07(+0.70%)
Aug 20, 2024
9.900
9.985
9.880
9.930
770,429
+0.05(+0.51%)
Aug 19, 2024
9.870
9.930
9.860
9.880
807,169
+0.09(+0.92%)
Aug 16, 2024
9.730
9.835
9.715
9.790
667,379
+0.08(+0.82%)
Aug 15, 2024
9.700
9.750
9.630
9.710
975,930
+0.03(+0.31%)
Aug 14, 2024
9.770
9.773
9.660
9.680
654,001
-0.06(-0.62%)
Aug 13, 2024
9.810
9.830
9.715
9.740
916,426
-0.05(-0.51%)
Aug 12, 2024
9.770
9.820
9.740
9.790
953,458
-0.17(-1.71%)
Aug 09, 2024
10.04
10.04
9.910
9.960
1,299,779
-0.08(-0.80%)
Aug 08, 2024
9.930
10.04
9.885
10.04
757,234
+0.17(+1.72%)
Aug 07, 2024
9.840
9.910
9.810
9.870
871,776
+0.13(+1.33%)
Aug 06, 2024
9.780
9.850
9.675
9.740
1,068,520
+0.12(+1.25%)
Aug 05, 2024
9.600
9.760
9.450
9.620
1,902,563
-0.20(-2.04%)
Aug 02, 2024
9.850
9.880
9.770
9.820
1,095,101
-0.09(-0.91%)
Aug 01, 2024
9.970
9.970
9.850
9.910
871,803
-0.04(-0.40%)
Jul 31, 2024
9.920
9.970
9.900
9.950
901,902
+0.06(+0.61%)
Jul 30, 2024
9.850
9.890
9.785
9.890
894,567
+0.07(+0.71%)
Jul 29, 2024
9.890
9.890
9.800
9.820
647,982
-0.01(-0.10%)
Jul 26, 2024
9.920
9.980
9.770
9.830
1,582,864
+0.01(+0.10%)
Jul 25, 2024
9.780
9.930
9.740
9.820
1,517,866
+0.11(+1.13%)
Jul 24, 2024
9.970
9.990
9.690
9.710
2,914,086
-0.29(-2.90%)
Jul 23, 2024
10.03
10.03
9.960
10.00
794,029
-0.01(-0.10%)
Jul 22, 2024
9.990
10.03
9.970
10.01
939,432
+0.09(+0.91%)
Jul 19, 2024
9.990
9.990
9.920
9.920
2,763,031
-0.05(-0.50%)
Jul 18, 2024
10.05
10.05
9.960
9.970
1,050,961
-0.05(-0.50%)
Jul 17, 2024
10.04
10.04
9.990
10.02
1,230,027
-0.02(-0.20%)
Jul 16, 2024
10.08
10.09
9.990
10.04
986,649
+0.00(+0.00%)
Jul 15, 2024
10.03
10.04
9.990
10.04
1,877,983
+0.03(+0.30%)
Jul 12, 2024
10.06
10.06
10.00
10.01
1,402,408
-0.02(-0.20%)
Jul 11, 2024
10.10
10.11
10.02
10.03
1,336,296
-0.05(-0.50%)
Jul 10, 2024
10.14
10.14
10.07
10.08
1,519,492
-0.06(-0.58%)
Jul 09, 2024
10.11
10.16
10.07
10.14
1,217,378
+0.05(+0.49%)
Jul 08, 2024
10.04
10.10
10.00
10.09
990,291
+0.05(+0.49%)
Jul 05, 2024
10.03
10.04
9.972
10.04
980,742
+0.05(+0.49%)
Jul 03, 2024
9.942
10.01
9.922
9.991
579,809
+0.06(+0.59%)
Jul 02, 2024
9.893
9.932
9.863
9.932
986,407
+0.05(+0.50%)
Jul 01, 2024
9.913
9.922
9.873
9.883
1,022,212
-0.01(-0.10%)
Jun 28, 2024
9.932
9.932
9.873
9.893
1,693,562
-0.01(-0.10%)
Jun 27, 2024
9.922
9.932
9.893
9.903
1,138,005
-0.02(-0.20%)
Jun 26, 2024
9.942
9.942
9.903
9.922
702,020
+0.00(+0.00%)
Jun 25, 2024
9.922
9.932
9.913
9.922
474,296
+0.00(+0.00%)
Jun 24, 2024
9.903
9.942
9.903
9.922
654,219
+0.01(+0.10%)
Jun 21, 2024
9.942
9.962
9.903
9.913
554,925
-0.03(-0.30%)
Jun 20, 2024
9.942
9.962
9.932
9.942
615,602
+0.00(+0.00%)
Jun 18, 2024
9.952
9.952
9.922
9.942
650,067
+0.00(+0.00%)
Jun 17, 2024
9.962
9.972
9.932
9.942
532,395
-0.01(-0.10%)
Jun 14, 2024
9.962
9.972
9.942
9.952
910,458
-0.02(-0.20%)
Jun 13, 2024
10.05
10.05
9.962
9.972
1,092,245
-0.08(-0.78%)
Jun 12, 2024
10.06
10.09
10.01
10.05
1,023,740
-0.01(-0.10%)
Jun 11, 2024
10.08
10.10
10.02
10.06
814,881
-0.05(-0.49%)
Jun 10, 2024
10.09
10.14
10.05
10.11
1,179,216
-0.01(-0.10%)
Jun 07, 2024
10.07
10.17
10.05
10.12
1,624,606
+0.04(+0.38%)
Jun 06, 2024
10.00
10.08
9.984
10.08
1,463,608
+0.12(+1.17%)
Jun 05, 2024
9.984
9.984
9.945
9.964
1,028,458
+0.01(+0.10%)
Jun 04, 2024
9.984
9.984
9.921
9.955
1,105,369
+0.00(+0.00%)
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
.