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
)
10.19
+0.02 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
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
.