Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Eagle Point Credit Company Inc (ECC)
Eagle Point Credit Company Inc (ECC) Historical

ECC Eagle Point Credit Company Inc

10.01

0.09 (0.91%)

After Hours

Last Updated: 16:40:12

Delayed by 15 minutes

ECC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	9.92	-0.05	-0.50%	9.99	10.00	9.92	2,759,375
Jul 18 2024	9.97	-0.05	-0.50%	10.05	10.05	9.96	1,047,711
Jul 17 2024	10.02	-0.02	-0.20%	10.04	10.045	9.99	1,228,722
Jul 16 2024	10.04	0.00	0.00%	10.08	10.0872	9.99	986,499
Jul 15 2024	10.04	0.03	0.30%	10.03	10.04	9.99	1,876,125
Jul 12 2024	10.01	-0.02	-0.20%	10.06	10.0612	10.00	1,402,260
Jul 11 2024	10.03	-0.21	-2.05%	10.10	10.11	10.02	1,336,220
Jul 10 2024	10.24	-0.06	-0.58%	10.30	10.30	10.23	1,493,246
Jul 09 2024	10.30	0.05	0.49%	10.27	10.32	10.23	1,196,957
Jul 08 2024	10.25	0.05	0.49%	10.20	10.26	10.16	974,818
Jul 05 2024	10.20	0.05	0.49%	10.19	10.20	10.13	965,097
Jul 03 2024	10.15	0.06	0.59%	10.10	10.17	10.08	570,750
Jul 02 2024	10.09	0.05	0.50%	10.05	10.09	10.02	970,894
Jul 01 2024	10.04	-0.02	-0.20%	10.07	10.08	10.03	1,006,240
Jun 28 2024	10.06	0.00	0.00%	10.06	10.06	10.06	0
Jun 27 2024	10.06	-0.02	-0.20%	10.08	10.09	10.05	1,120,149
Jun 26 2024	10.08	0.00	0.00%	10.10	10.10	10.06	691,051
Jun 25 2024	10.08	0.00	0.00%	10.08	10.09	10.07	466,886
Jun 24 2024	10.08	0.01	0.10%	10.06	10.10	10.06	643,591
Jun 21 2024	10.07	-0.03	-0.30%	10.10	10.12	10.06	545,936
Jun 20 2024	10.10	0.00	0.00%	10.10	10.12	10.09	604,384
Jun 18 2024	10.10	0.00	0.00%	10.11	10.11	10.08	639,782
Jun 17 2024	10.10	-0.01	-0.10%	10.12	10.13	10.09	524,077
Jun 14 2024	10.11	-0.02	-0.20%	10.12	10.13	10.10	894,358
Jun 13 2024	10.13	-0.08	-0.78%	10.21	10.21	10.12	1,075,129
Jun 12 2024	10.21	-0.01	-0.10%	10.22	10.25	10.17	1,007,731
Jun 11 2024	10.22	-0.05	-0.49%	10.24	10.26	10.18	802,140
Jun 10 2024	10.27	-0.17	-1.63%	10.25	10.30	10.21	1,160,791
Jun 07 2024	10.44	0.04	0.38%	10.39	10.49	10.37	1,572,595
Jun 06 2024	10.40	0.12	1.17%	10.32	10.40	10.30	1,418,658
Jun 05 2024	10.28	0.01	0.10%	10.30	10.30	10.26	996,873
Jun 04 2024	10.27	0.00	0.00%	10.30	10.30	10.235	1,071,418
Jun 03 2024	10.27	0.08	0.79%	10.23	10.27	10.22	955,038
May 31 2024	10.19	0.02	0.20%	10.23	10.23	10.17	858,919
May 30 2024	10.17	0.02	0.20%	10.16	10.18	10.12	674,925
May 29 2024	10.15	-0.07	-0.68%	10.23	10.23	10.10	1,120,816
May 28 2024	10.22	0.03	0.29%	10.27	10.27	10.20	576,834
May 24 2024	10.19	0.00	0.00%	10.25	10.25	10.18	471,785
May 23 2024	10.19	-0.08	-0.78%	10.28	10.31	10.18	679,191
May 22 2024	10.27	-0.05	-0.48%	10.33	10.34	10.26	635,009
May 21 2024	10.32	0.06	0.58%	10.25	10.38	10.24	990,356
May 20 2024	10.26	0.05	0.49%	10.24	10.27	10.23	656,710
May 17 2024	10.21	0.01	0.10%	10.22	10.23	10.20	494,799
May 16 2024	10.20	0.00	0.00%	10.22	10.22	10.17	766,878
May 15 2024	10.20	0.07	0.69%	10.16	10.25	10.13	742,583
May 14 2024	10.13	-0.02	-0.20%	10.15	10.15	10.12	601,981
May 13 2024	10.15	0.03	0.30%	10.13	10.16	10.11	466,066
May 10 2024	10.12	-0.21	-2.03%	10.16	10.175	10.07	823,990
May 09 2024	10.33	0.04	0.39%	10.28	10.33	10.22	1,059,562
May 08 2024	10.29	0.04	0.39%	10.27	10.32	10.23	754,679
May 07 2024	10.25	0.00	0.00%	10.25	10.30	10.23	903,000
May 06 2024	10.25	0.14	1.38%	10.14	10.27	10.1301	1,357,901
May 03 2024	10.11	0.05	0.50%	10.10	10.11	10.08	1,126,109
May 02 2024	10.06	0.03	0.30%	10.07	10.07	10.05	506,187
May 01 2024	10.03	-0.02	-0.20%	10.05	10.05	10.02	606,565
Apr 30 2024	10.05	0.01	0.10%	10.06	10.06	10.04	439,297
Apr 29 2024	10.04	0.02	0.20%	10.05	10.06	10.01	519,176
Apr 26 2024	10.02	0.03	0.30%	10.03	10.04	10.01	416,677
Apr 25 2024	9.99	-0.04	-0.40%	10.02	10.02	9.97	488,478
Apr 24 2024	10.03	0.01	0.10%	10.04	10.04	9.99	377,617
Apr 23 2024	10.02	0.04	0.40%	9.98	10.025	9.98	560,656

Eagle Point Credit

SeaWorld Entertainment

NLBNPIT1XGA0 20991231 67...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions