ECC

Eagle Point Credit Historical Data

ECC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 10.70 0.11 1.04% 10.63 10.70 10.58 334,286
Jan 26 2023 10.59 0.07 0.67% 10.59 10.595 10.51 254,506
Jan 25 2023 10.52 -0.09 -0.85% 10.56 10.59 10.51 488,785
Jan 24 2023 10.61 0.10 0.95% 10.54 10.78 10.4718 477,000
Jan 23 2023 10.51 0.00 0.0% 10.54 10.5786 10.49 308,745
Jan 20 2023 10.51 0.00 0.0% 10.50 10.5555 10.48 323,585
Jan 19 2023 10.51 -0.15 -1.41% 10.65 10.69 10.50 327,481
Jan 18 2023 10.66 -0.02 -0.19% 10.79 10.79 10.65 206,710
Jan 17 2023 10.68 0.08 0.75% 10.63 10.70 10.60 311,070
Jan 16 2023 10.60 0.00 +0.00% 10.61 10.6399 10.54 0
Jan 13 2023 10.60 -0.01 -0.09% 10.61 10.6399 10.54 310,846
Jan 12 2023 10.61 -0.11 -1.03% 10.80 10.85 10.57 497,837
Jan 11 2023 10.72 0.14 1.32% 10.67 10.83 10.65 297,840
Jan 10 2023 10.58 -0.06 -0.56% 10.55 10.62 10.4501 354,456
Jan 09 2023 10.64 0.32 3.1% 10.42 10.74 10.40 583,572
Jan 06 2023 10.32 0.07 0.68% 10.25 10.348 10.20 316,338
Jan 05 2023 10.25 0.00 0.0% 10.26 10.2999 10.2409 363,226
Jan 04 2023 10.25 0.00 0.0% 10.38 10.38 10.22 296,491
Jan 03 2023 10.25 0.13 1.28% 10.22 10.28 10.21 284,939
Jan 02 2023 10.12 0.00 +0.00% 10.23 10.23 10.06 0
Dec 30 2022 10.12 -0.11 -1.08% 10.23 10.23 10.06 398,363
Dec 29 2022 10.23 0.15 1.49% 10.13 10.25 10.095 387,724
Dec 28 2022 10.08 -0.01 -0.1% 10.15 10.2375 9.99 296,644
Dec 27 2022 10.09 -0.41 -3.9% 10.52 10.5311 9.96 905,682
Dec 26 2022 10.50 0.00 +0.00% 10.50 10.535 10.443 0
Dec 23 2022 10.50 0.00 0.0% 10.50 10.535 10.443 197,474
Dec 22 2022 10.50 -0.43 -3.93% 10.51 10.6087 10.39 440,037
Dec 21 2022 10.93 -0.17 -1.53% 11.18 11.18 10.91 841,889
Dec 20 2022 11.10 -0.02 -0.18% 11.13 11.17 11.05 567,400
Dec 19 2022 11.12 0.12 1.09% 11.07 11.1442 11.0125 473,212
Dec 16 2022 11.00 -0.07 -0.63% 11.12 11.125 10.95 498,017
Dec 15 2022 11.07 -0.06 -0.54% 11.11 11.1308 11.05 281,980
Dec 14 2022 11.13 -0.03 -0.27% 11.22 11.26 11.11 337,099
Dec 13 2022 11.16 -0.09 -0.8% 11.36 11.44 11.15 316,545
Dec 12 2022 11.25 0.07 0.63% 11.23 11.42 11.1101 305,663
Dec 09 2022 11.18 -0.13 -1.15% 11.18 11.3196 11.04 312,676
Dec 08 2022 11.31 0.13 1.16% 11.30 11.5199 11.14 549,653
Dec 07 2022 11.18 0.33 3.04% 10.85 11.19 10.81 424,482
Dec 06 2022 10.85 0.07 0.65% 10.89 10.94 10.80 644,973
Dec 05 2022 10.78 -0.25 -2.27% 11.08 11.08 10.74 1,046,785
Dec 02 2022 11.03 -0.05 -0.45% 11.05 11.09 10.98 607,596
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 0.00 +0.00% 11.09 11.10 11.06 0
Nov 25 2022 11.08 0.01 0.09% 11.09 11.10 11.06 143,881
Nov 24 2022 11.07 0.00 +0.00% 11.10 11.16 11.06 0
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 0.00 +0.00% 10.82 10.82 10.62 0
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
Nov 01 2022 10.81 -0.07 -0.64% 11.00 11.05 10.76 368,757
Oct 31 2022 10.88 0.10 0.93% 10.86 10.89 10.75 271,798
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:20230129 09:59:14