ECC

Eagle Point Credit Historical Data

Company Name Stock Ticker Symbol Market Type
Eagle Point Credit Company Inc ECC NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.12 1.09% 11.09 20:00:00
Open Price Low Price High Price Close Price Prev Close
11.08 11.02 11.08 11.08 10.97
more quote information »

ECC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week11.0911.1210.9611.03458,1360.000.0%
1 Month10.8011.7710.450111.05409,5760.292.69%
3 Months11.7711.9410.1611.02389,031-0.68-5.78%
6 Months12.7013.1710.1611.37351,986-1.61-12.68%
1 Year15.1315.5410.1612.43348,633-4.04-26.7%
3 Years14.3515.953.7811.38259,077-3.26-22.72%
5 Years18.6020.053.7812.91216,086-7.51-40.38%

ECC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 11.08 0.11 1.0% 11.08 11.08 11.02 422,927
Nov 30 2022 10.97 -0.12 -1.08% 11.11 11.12 10.96 847,164
Nov 29 2022 11.09 0.01 0.09% 11.09 11.11 11.05 517,652
Nov 28 2022 11.08 0.00 0.0% 11.10 11.10 11.06 323,846
Nov 25 2022 11.08 0.01 0.09% 11.09 11.10 11.06 143,881
Nov 23 2022 11.07 -0.01 -0.09% 11.10 11.16 11.06 250,597
Nov 22 2022 11.08 -0.08 -0.72% 11.20 11.23 11.07 415,648
Nov 21 2022 11.16 0.07 0.63% 11.18 11.19 11.05 482,857
Nov 18 2022 11.09 0.03 0.27% 11.13 11.2078 11.07 181,663
Nov 17 2022 11.06 -0.24 -2.12% 11.28 11.28 11.05 353,750
Nov 16 2022 11.30 -0.24 -2.08% 11.62 11.62 11.26 379,162
Nov 15 2022 11.54 0.05 0.44% 11.75 11.77 11.42 442,999
Nov 14 2022 11.49 0.54 4.93% 11.08 11.65 11.08 643,403
Nov 11 2022 10.95 0.03 0.27% 10.95 10.9999 10.70 326,506
Nov 10 2022 10.92 0.45 4.3% 10.79 10.94 10.69 258,587
Nov 09 2022 10.47 -0.69 -6.18% 10.70 10.86 10.4501 462,381
Nov 08 2022 11.16 0.31 2.86% 10.93 11.20 10.84 571,430
Nov 07 2022 10.85 0.22 2.07% 10.71 10.85 10.67 444,856
Nov 04 2022 10.63 -0.02 -0.19% 10.82 10.82 10.62 216,156
Nov 03 2022 10.65 -0.15 -1.39% 10.80 10.81 10.56 562,443
Nov 02 2022 10.80 -0.01 -0.09% 10.91 10.91 10.76 227,148
See More Historical Prices ยป
Your Recent History
NYSE
ECC
Eagle Poin..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221202 07:06:06