Advertisement
Advertisement
U.S. Markets close in 3 hrs 43 mins
Advertisement
Advertisement
Advertisement
Advertisement

Eagle Point Credit Company Inc. (ECC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.21-0.10 (-0.81%)
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202212.6912.8512.6412.6812.68210,900
May 25, 202212.4912.7012.4512.7012.70144,700
May 24, 202212.2212.4712.2112.4512.45155,200
May 23, 202212.4512.4612.2012.3812.38164,000
May 20, 202212.4012.4412.1212.2112.21154,000
May 19, 202212.0312.3712.0312.3112.31190,300
May 18, 202212.4012.4812.0512.0912.09251,500
May 17, 202212.4412.6412.2912.4612.46266,000
May 16, 202211.8312.4611.8312.1612.16383,700
May 13, 202211.4811.8811.4811.7311.73321,600
May 12, 202212.0912.1011.0011.4111.411,343,400
May 11, 202212.3012.5012.1512.1612.16273,800
May 10, 202212.7712.7912.2012.3112.31503,000
May 09, 202213.0613.0612.7512.7912.79386,000
May 06, 202213.0213.1912.9513.0513.05270,600
May 05, 202213.0713.0812.9813.0013.00235,900
May 04, 202213.1113.1413.0713.1013.10409,500
May 03, 202213.1513.1713.1013.1113.11263,500
May 02, 202213.0813.1413.0113.1113.11473,800
Apr 29, 202212.9313.1012.9113.0713.07158,000
Apr 28, 202213.1013.1112.8112.9112.91316,400
Apr 27, 202212.9313.1212.9013.0913.09174,200
Apr 26, 202212.9513.0512.8712.9412.94186,500
Apr 25, 202213.0313.0412.8112.9512.95215,200
Apr 22, 202213.0013.0712.9613.0313.03212,100
Apr 21, 202213.1513.1512.9812.9912.99140,500
Apr 20, 202213.0713.1613.0713.1213.12205,200
Apr 19, 202213.0913.2013.0613.0913.09332,500
Apr 18, 202213.0013.1212.9913.1013.10291,000
Apr 14, 202212.8512.9912.8412.9812.98280,800
Apr 13, 202212.9312.9912.7912.8512.85399,000
Apr 12, 202212.8413.0012.8012.9312.93290,500
Apr 11, 202213.0413.0512.6012.6712.67430,500
Apr 08, 202212.9913.0712.9313.0213.02259,800
Apr 07, 202213.1613.2512.9613.1313.13333,900
Apr 06, 202213.2613.2812.8313.1613.16857,600
Apr 05, 202213.3313.3513.2513.2613.26594,700
Apr 04, 202213.2013.3513.2013.3013.30459,900
Apr 01, 202213.1413.2113.1313.1913.19269,300
Mar 31, 202213.1813.2013.1213.1513.15330,400
Mar 30, 202213.1213.2213.0913.1913.19278,600
Mar 29, 202213.0613.1813.0113.1213.12409,900
Mar 28, 202213.1413.1612.6712.9812.981,166,400
Mar 25, 202213.2113.2212.9013.1013.10615,400
Mar 24, 202213.2713.2713.2113.2313.23176,100
Mar 23, 202213.2613.2713.2013.2713.27209,000
Mar 22, 202213.3113.3513.2513.2713.27263,000
Mar 21, 202213.4313.4713.2913.3113.31291,400
Mar 18, 202213.4413.4413.3513.3913.39213,600
Mar 17, 202213.4613.4913.4013.4413.44189,500
Mar 16, 202213.4513.5013.2713.4613.46390,500
Mar 15, 202213.2413.6213.1913.3913.39239,800
Mar 14, 202213.8013.8013.0913.1713.17619,900
Mar 11, 202213.8513.8813.7513.7613.76195,700
Mar 10, 202213.7913.9513.7513.8513.85191,300
Mar 09, 202213.8913.9813.8013.9813.98305,200
Mar 08, 202213.6713.9613.6413.6613.66459,200
Mar 07, 202214.0214.0213.5913.6013.60457,100
Mar 04, 202213.9814.0313.9414.0214.02140,600
Mar 03, 202214.0614.0813.9614.0314.03239,500
Mar 02, 202214.0414.0713.9414.0314.03265,300
Mar 01, 202214.0014.0913.8613.9213.92217,500
Feb 28, 202214.0914.1013.9314.0014.00290,100
Feb 25, 202214.0714.0913.9514.0614.06640,100
Feb 24, 202213.5613.9213.4513.9113.91531,900
Feb 23, 202214.0014.0613.7413.7413.74610,100
Feb 22, 202214.1514.1813.8113.9413.94636,900
Feb 18, 202214.1114.1814.0114.1414.14451,200
Feb 17, 202214.0214.2813.8913.9613.96384,700
Feb 16, 202213.9314.0013.7213.9813.98217,300
Feb 15, 202214.0614.0813.8513.9113.91358,300
Feb 14, 202214.0314.0813.8313.8613.86736,400
Feb 11, 202213.8613.8913.5813.7113.71283,600
Feb 10, 202213.8714.0013.8013.8413.84157,600
Feb 09, 202214.0014.0313.8713.8913.89432,100
Feb 08, 202213.9214.0213.9214.0014.00177,700
Feb 07, 202213.9214.0313.8713.9913.99237,500
Feb 04, 202213.9614.0613.9513.9713.97277,300
Feb 03, 202213.9914.1013.9114.0114.01301,300
Feb 02, 202214.0614.1013.9714.0714.07555,100
Feb 01, 202213.8113.9613.7413.9613.96308,100
Jan 31, 202213.7213.8413.7213.7713.77304,000
Jan 28, 202213.7013.7513.6113.7113.71334,500
Jan 27, 202213.8013.8313.6313.6813.68287,200
Jan 26, 202213.8013.8513.5913.7013.70300,700
Jan 25, 202213.5613.8813.4713.7113.71501,500
Jan 24, 202213.7913.7912.8213.6513.651,063,100
Jan 21, 202214.0314.0413.8013.8513.85514,100
Jan 20, 202214.1314.1414.0214.0514.05258,600
Jan 19, 202214.1614.2014.1014.1114.11191,100
Jan 18, 202214.1014.1614.0514.1314.13458,400
Jan 14, 202214.0014.0613.9014.0114.01171,000
Jan 13, 202214.1614.1613.9613.9913.99276,000
Jan 12, 202214.3014.3614.0614.0914.09455,500
Jan 11, 202214.2714.4814.2114.2714.27491,700
Jan 10, 202214.1014.3114.0714.1914.19540,400
Jan 07, 202213.9914.2813.9714.1314.13288,200
Jan 06, 202213.9213.9513.8713.9313.93155,500
Jan 05, 202213.9514.0013.8313.8613.86320,600
Jan 04, 202213.9914.0413.9513.9713.97317,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement