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
)
10.13
-0.08 (-0.78%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2024
9.205
9.214
9.142
9.151
655,189
-0.05(-0.49%)
Jan 30, 2024
9.187
9.210
9.160
9.196
561,335
+0.02(+0.20%)
Jan 29, 2024
9.151
9.205
9.133
9.178
752,206
+0.04(+0.40%)
Jan 26, 2024
9.205
9.224
9.123
9.142
468,348
-0.05(-0.59%)
Jan 25, 2024
9.251
9.258
9.151
9.196
587,141
-0.02(-0.20%)
Jan 24, 2024
9.214
9.278
9.187
9.214
601,900
+0.03(+0.30%)
Jan 23, 2024
9.133
9.205
9.096
9.187
591,126
+0.05(+0.60%)
Jan 22, 2024
9.005
9.133
8.992
9.133
406,132
+0.15(+1.72%)
Jan 19, 2024
8.942
9.051
8.942
8.978
624,680
+0.04(+0.41%)
Jan 18, 2024
9.005
9.005
8.919
8.942
430,104
-0.03(-0.30%)
Jan 17, 2024
9.078
9.078
8.925
8.969
569,295
-0.14(-1.50%)
Jan 16, 2024
9.051
9.160
8.978
9.105
891,749
+0.12(+1.32%)
Jan 12, 2024
8.878
9.033
8.878
8.987
522,883
+0.09(+1.02%)
Jan 11, 2024
8.896
8.932
8.769
8.896
602,156
-0.02(-0.20%)
Jan 10, 2024
8.960
9.051
8.855
8.914
927,767
-0.05(-0.51%)
Jan 09, 2024
8.906
9.094
8.879
8.960
1,239,505
+0.04(+0.50%)
Jan 08, 2024
8.754
8.933
8.742
8.915
1,099,256
+0.18(+2.05%)
Jan 05, 2024
8.718
8.736
8.646
8.736
1,202,222
+0.04(+0.51%)
Jan 04, 2024
8.682
8.718
8.646
8.691
1,081,912
+0.03(+0.31%)
Jan 03, 2024
8.646
8.682
8.566
8.664
906,521
+0.02(+0.21%)
Jan 02, 2024
8.494
8.646
8.461
8.646
786,899
+0.14(+1.68%)
Dec 29, 2023
8.584
8.584
8.458
8.503
647,593
-0.06(-0.73%)
Dec 28, 2023
8.458
8.584
8.441
8.566
746,494
+0.13(+1.48%)
Dec 27, 2023
8.396
8.450
8.378
8.441
722,031
+0.05(+0.64%)
Dec 26, 2023
8.387
8.396
8.369
8.387
707,878
+0.04(+0.54%)
Dec 22, 2023
8.333
8.378
8.318
8.342
871,677
+0.02(+0.22%)
Dec 21, 2023
8.324
8.369
8.306
8.324
566,420
+0.04(+0.54%)
Dec 20, 2023
8.342
8.405
8.279
8.279
732,153
-0.06(-0.75%)
Dec 19, 2023
8.369
8.441
8.333
8.342
882,957
-0.08(-0.96%)
Dec 18, 2023
8.467
8.476
8.369
8.423
692,219
-0.04(-0.42%)
Dec 15, 2023
8.503
8.503
8.396
8.458
599,444
+0.00(+0.00%)
Dec 14, 2023
8.521
8.548
8.405
8.458
1,125,890
-0.06(-0.74%)
Dec 13, 2023
8.369
8.638
8.356
8.521
916,447
+0.08(+0.95%)
Dec 12, 2023
8.396
8.450
8.253
8.441
1,008,192
+0.09(+1.07%)
Dec 11, 2023
8.548
8.548
8.333
8.351
1,217,222
-0.18(-2.10%)
Dec 08, 2023
8.548
8.575
8.441
8.530
738,596
-0.02(-0.21%)
Dec 07, 2023
8.469
8.601
8.469
8.548
949,137
+0.09(+1.04%)
Dec 06, 2023
8.469
8.511
8.407
8.460
808,533
-0.04(-0.41%)
Dec 05, 2023
8.451
8.495
8.368
8.495
1,067,046
+0.07(+0.84%)
Dec 04, 2023
8.381
8.434
8.297
8.425
1,121,157
+0.05(+0.63%)
Dec 01, 2023
8.319
8.381
8.266
8.372
1,154,070
+0.08(+0.96%)
Nov 30, 2023
8.346
8.346
8.258
8.293
558,828
+0.00(+0.00%)
Nov 29, 2023
8.284
8.407
8.275
8.293
1,070,837
+0.02(+0.21%)
Nov 28, 2023
8.319
8.319
8.275
8.275
382,280
-0.02(-0.21%)
Nov 27, 2023
8.363
8.381
8.284
8.293
727,144
-0.06(-0.74%)
Nov 24, 2023
8.319
8.354
8.284
8.354
167,266
+0.04(+0.53%)
Nov 22, 2023
8.390
8.390
8.275
8.310
415,978
-0.05(-0.63%)
Nov 21, 2023
8.398
8.398
8.319
8.363
318,313
-0.01(-0.11%)
Nov 20, 2023
8.363
8.372
8.344
8.372
427,878
+0.02(+0.21%)
Nov 17, 2023
8.504
8.504
8.319
8.354
502,851
-0.10(-1.15%)
Nov 16, 2023
8.451
8.495
8.451
8.451
350,690
+0.00(+0.00%)
Nov 15, 2023
8.434
8.513
8.328
8.451
678,038
+0.03(+0.31%)
Nov 14, 2023
8.425
8.469
8.284
8.425
731,183
+0.11(+1.27%)
Nov 13, 2023
8.310
8.319
8.187
8.319
485,160
+0.01(+0.11%)
Nov 10, 2023
8.390
8.407
8.240
8.310
814,345
+0.03(+0.32%)
Nov 09, 2023
8.474
8.474
8.267
8.284
704,342
+0.03(+0.31%)
Nov 08, 2023
8.232
8.292
8.207
8.258
275,606
+0.00(+0.00%)
Nov 07, 2023
8.318
8.318
8.105
8.258
471,010
-0.03(-0.41%)
Nov 06, 2023
8.479
8.479
8.275
8.292
568,113
-0.14(-1.62%)
Nov 03, 2023
8.309
8.428
8.183
8.428
1,286,863
+0.14(+1.64%)
Nov 02, 2023
8.300
8.318
8.207
8.292
596,048
+0.03(+0.41%)
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
.