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
)
10.37
+0.09 (+0.88%)
Streaming Delayed Price
Updated: 3:18 PM EDT, Jun 6, 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 (%)
May 31, 2022
8.201
8.239
8.150
8.156
402,470
+0.03(+0.32%)
May 27, 2022
8.156
8.175
8.066
8.130
348,943
-0.02(-0.24%)
May 26, 2022
8.156
8.259
8.124
8.150
328,159
-0.01(-0.16%)
May 25, 2022
8.027
8.162
8.002
8.162
225,176
+0.16(+2.01%)
May 24, 2022
7.854
8.015
7.846
8.002
241,405
+0.04(+0.57%)
May 23, 2022
8.002
8.008
7.841
7.957
255,146
+0.11(+1.39%)
May 20, 2022
7.970
7.995
7.790
7.847
239,675
-0.06(-0.81%)
May 19, 2022
7.732
7.950
7.732
7.912
296,121
+0.14(+1.82%)
May 18, 2022
7.970
8.020
7.745
7.770
391,345
-0.24(-2.97%)
May 17, 2022
7.995
8.124
7.899
8.008
413,963
+0.19(+2.47%)
May 16, 2022
7.603
8.008
7.603
7.815
597,033
+0.28(+3.67%)
May 13, 2022
7.378
7.635
7.378
7.539
500,332
+0.21(+2.80%)
May 12, 2022
7.770
7.777
7.070
7.333
2,090,159
-0.48(-6.17%)
May 11, 2022
7.905
8.034
7.809
7.815
426,040
-0.10(-1.22%)
May 10, 2022
8.207
8.220
7.841
7.912
782,701
-0.22(-2.69%)
May 09, 2022
8.302
8.302
8.105
8.130
607,266
-0.17(-1.99%)
May 06, 2022
8.276
8.384
8.232
8.296
425,948
+0.03(+0.38%)
May 05, 2022
8.308
8.315
8.248
8.264
371,267
-0.06(-0.76%)
May 04, 2022
8.334
8.352
8.308
8.327
644,470
-0.01(-0.08%)
May 03, 2022
8.359
8.372
8.327
8.334
414,182
+0.00(+0.00%)
May 02, 2022
8.315
8.352
8.270
8.334
745,099
+0.03(+0.31%)
Apr 29, 2022
8.219
8.327
8.207
8.308
248,537
+0.10(+1.24%)
Apr 28, 2022
8.327
8.335
8.143
8.207
498,795
-0.11(-1.38%)
Apr 27, 2022
8.219
8.340
8.200
8.321
274,045
+0.10(+1.16%)
Apr 26, 2022
8.232
8.296
8.181
8.226
286,947
-0.01(-0.08%)
Apr 25, 2022
8.283
8.289
8.143
8.232
338,505
-0.05(-0.61%)
Apr 22, 2022
8.264
8.308
8.238
8.283
333,779
+0.03(+0.31%)
Apr 21, 2022
8.359
8.359
8.251
8.257
221,259
-0.08(-0.99%)
Apr 20, 2022
8.308
8.365
8.308
8.340
322,879
+0.02(+0.23%)
Apr 19, 2022
8.321
8.391
8.302
8.321
523,121
-0.01(-0.08%)
Apr 18, 2022
8.264
8.340
8.257
8.327
457,763
+0.08(+0.92%)
Apr 14, 2022
8.168
8.257
8.162
8.251
441,745
+0.08(+1.01%)
Apr 13, 2022
8.219
8.257
8.130
8.168
627,914
-0.05(-0.62%)
Apr 12, 2022
8.162
8.264
8.137
8.219
456,936
+0.17(+2.05%)
Apr 11, 2022
8.289
8.294
8.009
8.054
677,292
-0.22(-2.69%)
Apr 08, 2022
8.257
8.308
8.219
8.276
408,815
+0.02(+0.23%)
Apr 07, 2022
8.276
8.333
8.151
8.257
530,867
-0.02(-0.23%)
Apr 06, 2022
8.339
8.352
8.069
8.276
1,347,101
-0.06(-0.75%)
Apr 05, 2022
8.383
8.396
8.333
8.339
945,666
-0.03(-0.30%)
Apr 04, 2022
8.301
8.396
8.301
8.364
731,338
+0.07(+0.83%)
Apr 01, 2022
8.264
8.308
8.257
8.295
428,227
+0.03(+0.30%)
Mar 31, 2022
8.289
8.301
8.251
8.270
525,404
-0.03(-0.30%)
Mar 30, 2022
8.251
8.314
8.232
8.295
442,997
+0.04(+0.53%)
Mar 29, 2022
8.213
8.289
8.182
8.251
651,703
+0.09(+1.08%)
Mar 28, 2022
8.264
8.277
7.968
8.163
1,854,037
-0.08(-0.92%)
Mar 25, 2022
8.308
8.314
8.113
8.239
978,528
-0.08(-0.98%)
Mar 24, 2022
8.345
8.349
8.308
8.320
280,095
-0.03(-0.30%)
Mar 23, 2022
8.339
8.345
8.301
8.345
332,288
+0.00(+0.00%)
Mar 22, 2022
8.371
8.396
8.333
8.345
418,203
-0.03(-0.30%)
Mar 21, 2022
8.446
8.471
8.358
8.371
463,279
-0.05(-0.60%)
Mar 18, 2022
8.452
8.452
8.396
8.421
339,704
-0.03(-0.37%)
Mar 17, 2022
8.465
8.487
8.427
8.452
301,391
-0.01(-0.15%)
Mar 16, 2022
8.459
8.490
8.345
8.465
621,118
+0.04(+0.52%)
Mar 15, 2022
8.327
8.566
8.295
8.421
381,292
+0.14(+1.67%)
Mar 14, 2022
8.679
8.679
8.232
8.283
985,652
-0.37(-4.29%)
Mar 11, 2022
8.710
8.729
8.647
8.654
311,199
-0.06(-0.65%)
Mar 10, 2022
8.672
8.773
8.647
8.710
300,976
-0.01(-0.07%)
Mar 09, 2022
8.660
8.716
8.605
8.716
489,524
+0.20(+2.34%)
Mar 08, 2022
8.523
8.703
8.504
8.517
736,519
+0.04(+0.44%)
Mar 07, 2022
8.741
8.741
8.473
8.480
733,078
-0.26(-3.00%)
Mar 04, 2022
8.716
8.748
8.692
8.741
225,804
-0.01(-0.07%)
Mar 03, 2022
8.766
8.779
8.704
8.748
384,161
+0.00(+0.00%)
Mar 02, 2022
8.754
8.771
8.692
8.748
422,669
+0.07(+0.79%)
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
.