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
)
10.02
+0.04 (+0.40%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 5, 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 (%)
Sep 04, 2024
9.980
9.980
9.950
9.980
557,109
+0.04(+0.40%)
Sep 03, 2024
9.900
9.950
9.860
9.940
1,143,304
-0.05(-0.50%)
Aug 30, 2024
9.980
10.01
9.955
9.990
1,005,279
+0.05(+0.50%)
Aug 29, 2024
9.950
9.990
9.930
9.940
539,715
+0.01(+0.10%)
Aug 28, 2024
9.920
9.948
9.860
9.930
549,435
-0.01(-0.10%)
Aug 27, 2024
9.950
9.960
9.900
9.940
791,560
-0.05(-0.50%)
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
-0.01(-0.10%)
Aug 09, 2024
9.879
9.879
9.751
9.800
1,320,999
-0.08(-0.80%)
Aug 08, 2024
9.770
9.879
9.726
9.879
769,597
+0.17(+1.72%)
Aug 07, 2024
9.682
9.751
9.652
9.711
886,009
+0.13(+1.33%)
Aug 06, 2024
9.623
9.692
9.520
9.584
1,085,965
+0.12(+1.25%)
Aug 05, 2024
9.446
9.603
9.298
9.465
1,933,625
-0.20(-2.04%)
Aug 02, 2024
9.692
9.721
9.613
9.662
1,112,980
-0.09(-0.91%)
Aug 01, 2024
9.810
9.810
9.692
9.751
886,036
-0.04(-0.40%)
Jul 31, 2024
9.761
9.810
9.741
9.790
916,616
+0.06(+0.61%)
Jul 30, 2024
9.692
9.731
9.628
9.731
909,172
+0.07(+0.71%)
Jul 29, 2024
9.731
9.731
9.643
9.662
658,561
-0.01(-0.10%)
Jul 26, 2024
9.761
9.820
9.613
9.672
1,608,706
+0.01(+0.10%)
Jul 25, 2024
9.623
9.770
9.584
9.662
1,542,647
+0.11(+1.13%)
Jul 24, 2024
9.810
9.830
9.534
9.554
2,961,663
-0.29(-2.90%)
Jul 23, 2024
9.869
9.869
9.800
9.839
806,992
-0.01(-0.10%)
Jul 22, 2024
9.830
9.869
9.810
9.849
954,769
+0.09(+0.91%)
Jul 19, 2024
9.830
9.839
9.761
9.761
2,808,141
-0.05(-0.50%)
Jul 18, 2024
9.889
9.889
9.800
9.810
1,068,119
-0.05(-0.50%)
Jul 17, 2024
9.879
9.884
9.830
9.859
1,250,109
-0.02(-0.20%)
Jul 16, 2024
9.918
9.925
9.830
9.879
1,002,757
+0.00(+0.00%)
Jul 15, 2024
9.869
9.879
9.830
9.879
1,908,644
+0.03(+0.30%)
Jul 12, 2024
9.898
9.900
9.839
9.849
1,425,304
-0.02(-0.20%)
Jul 11, 2024
9.938
9.948
9.859
9.869
1,358,113
-0.05(-0.50%)
Jul 10, 2024
9.976
9.976
9.908
9.918
1,544,301
-0.06(-0.58%)
Jul 09, 2024
9.947
9.996
9.908
9.976
1,237,254
+0.05(+0.49%)
Jul 08, 2024
9.879
9.937
9.841
9.928
1,006,459
+0.05(+0.49%)
Jul 05, 2024
9.870
9.879
9.812
9.879
996,754
+0.05(+0.49%)
Jul 03, 2024
9.782
9.850
9.763
9.831
589,275
+0.06(+0.59%)
Jul 02, 2024
9.734
9.773
9.705
9.773
1,002,512
+0.05(+0.50%)
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
.