Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

ECCF Eagle Point Credit Company Inc

24.84

-0.0399 (-0.16%)

Jul 19 2024 - Closed

Delayed by 15 minutes

ECCF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	24.84	-0.04	-0.16%	24.89	24.89	24.84	2,243
Jul 18 2024	24.88	0.06	0.24%	24.85	24.88	24.75	8,204
Jul 17 2024	24.82	-0.02	-0.08%	24.77	24.85	24.77	1,730
Jul 16 2024	24.84	-0.06	-0.24%	24.93	24.93	24.78	10,522
Jul 15 2024	24.90	0.00	-0.02%	24.93	24.93	24.90	12,183
Jul 12 2024	24.90	0.03	0.14%	24.93	24.93	24.83	9,649
Jul 11 2024	24.87	-0.05	-0.20%	24.91	24.91	24.87	9,154
Jul 10 2024	24.92	0.00	0.00%	24.93	24.93	24.92	1,632
Jul 09 2024	24.92	0.02	0.08%	24.90	24.94	24.90	4,447
Jul 08 2024	24.90	0.04	0.16%	24.90	24.93	24.90	4,075
Jul 05 2024	24.86	-0.06	-0.25%	24.90	24.90	24.80	7,498
Jul 03 2024	24.92	0.11	0.46%	24.90	24.92	24.81	3,827
Jul 02 2024	24.81	0.06	0.24%	24.80	24.82	24.78	4,367
Jul 01 2024	24.75	-0.04	-0.16%	24.80	24.80	24.70	2,892
Jun 28 2024	24.79	0.00	0.00%	24.80	24.80	24.70	2,206
Jun 27 2024	24.79	-0.09	-0.36%	24.80	24.80	24.75	4,905
Jun 26 2024	24.88	0.18	0.73%	24.79	24.91	24.78	6,353
Jun 25 2024	24.70	-0.01	-0.03%	24.76	24.79	24.69	5,155
Jun 24 2024	24.71	-0.01	-0.05%	24.80	24.80	24.67	4,288
Jun 21 2024	24.72	0.02	0.08%	24.72	24.73	24.71	7,856
Jun 20 2024	24.70	-0.03	-0.12%	24.75	24.75	24.64	7,914
Jun 18 2024	24.73	0.15	0.61%	24.68	24.74	24.65	9,095
Jun 17 2024	24.58	-0.01	-0.02%	24.52	24.58	24.52	5,359
Jun 14 2024	24.59	-0.10	-0.38%	24.60	24.66	24.48	15,864
Jun 13 2024	24.68	0.02	0.08%	24.69	24.71	24.66	4,804
Jun 12 2024	24.66	0.01	0.04%	24.70	24.71	24.58	27,395
Jun 11 2024	24.65	-0.06	-0.24%	24.71	24.74	24.58	19,982
Jun 10 2024	24.71	-0.16	-0.66%	24.69	24.78	24.68	13,285
Jun 07 2024	24.87	0.07	0.29%	24.88	24.88	24.81	22,313
Jun 06 2024	24.80	-0.01	-0.04%	24.87	24.87	24.80	9,330
Jun 05 2024	24.81	0.01	0.04%	24.75	24.88	24.75	17,737
Jun 04 2024	24.80	0.01	0.04%	24.79	24.84	24.77	9,993
Jun 03 2024	24.79	-0.08	-0.30%	24.87	24.87	24.70	29,966
May 31 2024	24.87	-0.01	-0.02%	24.86	24.88	24.85	5,090
May 30 2024	24.87	0.04	0.15%	24.84	24.87	24.82	5,316
May 29 2024	24.83	0.02	0.09%	24.84	24.85	24.83	4,599
May 28 2024	24.81	0.00	0.00%	24.92	24.92	24.81	2,748
May 24 2024	24.81	0.06	0.24%	24.75	24.84	24.73	8,993
May 23 2024	24.75	0.02	0.08%	24.71	24.81	24.65	20,459
May 22 2024	24.73	-0.17	-0.68%	24.90	24.96	24.69	25,830
May 21 2024	24.90	0.03	0.12%	24.87	24.93	24.85	3,608
May 20 2024	24.87	0.05	0.20%	24.85	24.97	24.85	12,329
May 17 2024	24.82	0.05	0.20%	24.78	24.86	24.72	9,157
May 16 2024	24.77	-0.21	-0.84%	25.09	25.09	24.71	13,579
May 15 2024	24.98	0.10	0.40%	24.98	24.99	24.98	3,315
May 14 2024	24.88	-0.03	-0.12%	24.99	24.99	24.69	6,156
May 13 2024	24.91	0.21	0.85%	24.75	24.97	24.75	5,679
May 10 2024	24.70	-0.20	-0.80%	24.76	24.95	24.63	19,309
May 09 2024	24.90	0.08	0.32%	24.90	24.92	24.77	17,876
May 08 2024	24.82	-0.13	-0.52%	24.92	24.94	24.77	11,819
May 07 2024	24.95	0.14	0.58%	24.87	24.95	24.78	11,461
May 06 2024	24.81	0.00	0.02%	24.85	24.86	24.75	14,296
May 03 2024	24.80	0.09	0.36%	24.79	24.81	24.68	4,102
May 02 2024	24.71	-0.09	-0.36%	24.80	24.85	24.61	28,785
May 01 2024	24.80	-0.01	-0.05%	24.85	24.85	24.72	6,931
Apr 30 2024	24.81	0.03	0.13%	24.72	24.85	24.61	9,919
Apr 29 2024	24.78	0.06	0.24%	24.90	24.90	24.75	10,797
Apr 26 2024	24.72	-0.19	-0.75%	24.91	24.91	24.70	11,577
Apr 25 2024	24.91	0.01	0.03%	24.90	24.91	24.80	4,464
Apr 24 2024	24.90	0.23	0.93%	24.70	24.90	24.63	12,318
Apr 23 2024	24.67	0.06	0.24%	24.70	24.71	24.61	10,773
Apr 22 2024	24.61	-0.07	-0.28%	24.68	24.85	24.61	11,056

Eagle Point Credit

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