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
)
10.20
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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 16, 2024
10.22
10.22
10.17
10.20
766,878
+0.00(+0.00%)
May 15, 2024
10.16
10.25
10.13
10.20
743,088
+0.07(+0.69%)
May 14, 2024
10.15
10.15
10.12
10.13
602,078
-0.02(-0.20%)
May 13, 2024
10.13
10.16
10.11
10.15
466,096
+0.03(+0.30%)
May 10, 2024
10.16
10.18
10.07
10.12
825,272
-0.05(-0.49%)
May 09, 2024
10.12
10.17
10.06
10.17
1,076,333
+0.04(+0.39%)
May 08, 2024
10.12
10.16
10.07
10.13
766,653
+0.04(+0.39%)
May 07, 2024
10.09
10.14
10.07
10.09
917,247
+0.00(+0.00%)
May 06, 2024
9.983
10.11
9.973
10.09
1,379,283
+0.14(+1.38%)
May 03, 2024
9.944
9.953
9.924
9.953
1,143,893
+0.05(+0.50%)
May 02, 2024
9.914
9.914
9.894
9.904
514,221
+0.03(+0.30%)
May 01, 2024
9.894
9.894
9.865
9.875
616,676
-0.02(-0.20%)
Apr 30, 2024
9.904
9.904
9.884
9.894
447,394
+0.01(+0.10%)
Apr 29, 2024
9.894
9.904
9.855
9.884
528,133
+0.02(+0.20%)
Apr 26, 2024
9.875
9.884
9.855
9.865
423,283
+0.03(+0.30%)
Apr 25, 2024
9.865
9.865
9.816
9.835
496,300
-0.04(-0.40%)
Apr 24, 2024
9.884
9.884
9.835
9.875
383,568
+0.01(+0.10%)
Apr 23, 2024
9.825
9.870
9.825
9.865
569,476
+0.04(+0.40%)
Apr 22, 2024
9.806
9.825
9.806
9.825
519,730
+0.02(+0.20%)
Apr 19, 2024
9.825
9.835
9.796
9.806
485,467
+0.01(+0.10%)
Apr 18, 2024
9.796
9.806
9.786
9.796
500,914
-0.01(-0.10%)
Apr 17, 2024
9.776
9.806
9.766
9.806
439,388
+0.04(+0.40%)
Apr 16, 2024
9.806
9.815
9.712
9.766
702,526
-0.02(-0.20%)
Apr 15, 2024
9.904
9.912
9.747
9.786
849,307
-0.06(-0.60%)
Apr 12, 2024
9.944
9.953
9.835
9.845
678,096
-0.10(-0.99%)
Apr 11, 2024
9.944
9.953
9.865
9.944
684,862
+0.00(+0.00%)
Apr 10, 2024
9.953
9.983
9.914
9.944
986,454
-0.04(-0.39%)
Apr 09, 2024
9.983
10.01
9.953
9.983
896,266
-0.02(-0.20%)
Apr 08, 2024
9.935
10.00
9.925
10.00
1,179,512
+0.08(+0.78%)
Apr 05, 2024
9.886
9.925
9.828
9.925
939,479
+0.07(+0.69%)
Apr 04, 2024
9.886
9.906
9.848
9.857
774,159
-0.04(-0.39%)
Apr 03, 2024
9.857
9.896
9.809
9.896
1,337,261
+0.06(+0.59%)
Apr 02, 2024
9.838
9.857
9.799
9.838
647,675
+0.00(+0.00%)
Apr 01, 2024
9.818
9.838
9.799
9.838
622,161
+0.04(+0.40%)
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%)
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
.