ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ECC Eagle Point Credit Company Inc

9.54
0.12 (1.27%)
Dec 01 2023 - Closed
Delayed by 15 minutes

ECC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2023 9.51 0.09 0.96% 9.45 9.52 9.39 1,015,408
Nov 30 2023 9.42 0.00 0.0% 9.48 9.48 9.3802 491,983
Nov 29 2023 9.42 0.02 0.21% 9.41 9.55 9.40 945,705
Nov 28 2023 9.40 -0.02 -0.21% 9.45 9.45 9.40 336,533
Nov 27 2023 9.42 -0.07 -0.74% 9.50 9.52 9.41 640,127
Nov 24 2023 9.49 0.05 0.53% 9.47 9.49 9.4097 147,250
Nov 22 2023 9.44 -0.06 -0.63% 9.53 9.53 9.40 365,138
Nov 21 2023 9.50 -0.01 -0.11% 9.54 9.54 9.45 280,221
Nov 20 2023 9.51 0.02 0.21% 9.50 9.51 9.4784 376,674
Nov 17 2023 9.49 -0.11 -1.15% 9.66 9.66 9.45 441,411
Nov 16 2023 9.60 0.00 0.0% 9.60 9.65 9.60 308,723
Nov 15 2023 9.60 0.03 0.31% 9.58 9.67 9.46 596,897
Nov 14 2023 9.57 0.12 1.27% 9.57 9.62 9.41 643,682
Nov 13 2023 9.45 0.01 0.11% 9.44 9.45 9.30 427,101
Nov 10 2023 9.44 -0.13 -1.36% 9.53 9.55 9.36 716,591
Nov 09 2023 9.57 -0.13 -1.34% 9.79 9.79 9.55 609,791
Nov 08 2023 9.70 0.00 0.0% 9.67 9.74 9.64 234,633
Nov 07 2023 9.70 -0.04 -0.41% 9.77 9.77 9.52 400,987
Nov 06 2023 9.74 -0.16 -1.62% 9.96 9.96 9.72 483,654
Nov 03 2023 9.90 0.16 1.64% 9.76 9.90 9.612 1,095,511
Nov 02 2023 9.74 0.04 0.41% 9.75 9.77 9.64 507,426
Nov 01 2023 9.70 0.34 3.63% 9.40 9.71 9.38 847,898
Oct 31 2023 9.36 0.43 4.82% 8.97 9.39 8.90 510,328
Oct 30 2023 8.93 0.20 2.29% 8.80 8.93 8.75 417,262
Oct 27 2023 8.73 0.03 0.34% 8.82 8.94 8.60 515,229
Oct 26 2023 8.70 -0.22 -2.47% 8.90 8.9399 8.67 591,218
Oct 25 2023 8.92 -0.25 -2.73% 9.17 9.17 8.87 694,349
Oct 24 2023 9.17 -0.05 -0.54% 9.10 9.26 9.10 399,683
Oct 23 2023 9.22 -0.06 -0.65% 9.28 9.34 9.085 538,104
Oct 20 2023 9.28 -0.04 -0.43% 9.32 9.34 9.24 507,224
Oct 19 2023 9.32 -0.04 -0.43% 9.35 9.38 9.25 523,545
Oct 18 2023 9.36 -0.14 -1.47% 9.35 9.45 9.28 527,168
Oct 17 2023 9.50 -0.17 -1.76% 9.65 9.65 9.16 1,814,902
Oct 16 2023 9.67 -0.12 -1.23% 9.84 9.895 9.63 525,585
Oct 13 2023 9.79 -0.09 -0.91% 9.91 9.9369 9.72 401,656
Oct 12 2023 9.88 -0.05 -0.5% 9.92 9.935 9.7501 475,491
Oct 11 2023 9.93 0.02 0.2% 9.92 9.98 9.86 279,787
Oct 10 2023 9.91 -0.11 -1.1% 9.88 9.95 9.85 349,811
Oct 09 2023 10.02 0.00 0.0% 9.97 10.05 9.97 433,316
Oct 06 2023 10.02 0.02 0.2% 9.94 10.08 9.72 1,223,311
Oct 05 2023 10.00 -0.05 -0.5% 10.00 10.03 9.97 317,117
Oct 04 2023 10.05 0.02 0.2% 10.03 10.05 9.93 865,713
Oct 03 2023 10.03 -0.11 -1.08% 10.10 10.11 9.99 523,826
Oct 02 2023 10.14 -0.01 -0.1% 10.15 10.19 10.09 577,455
Sep 29 2023 10.15 0.01 0.1% 10.20 10.20 10.14 338,784
Sep 28 2023 10.14 0.10 1.0% 10.10 10.17 10.07 494,100
Sep 27 2023 10.04 0.06 0.6% 10.04 10.09 9.98 354,484
Sep 26 2023 9.98 -0.04 -0.4% 10.00 10.035 9.98 336,452
Sep 25 2023 10.02 -0.03 -0.3% 10.00 10.06 9.99 379,617
Sep 22 2023 10.05 -0.01 -0.1% 10.09 10.14 10.00 601,929
Sep 21 2023 10.06 -0.08 -0.79% 10.10 10.11 10.00 479,713
Sep 20 2023 10.14 -0.05 -0.49% 10.20 10.207 10.12 466,958
Sep 19 2023 10.19 -0.01 -0.1% 10.18 10.20 10.14 778,581
Sep 18 2023 10.20 0.10 0.99% 10.18 10.21 10.12 642,081
Sep 15 2023 10.10 -0.14 -1.37% 10.18 10.20 10.09 377,550
Sep 14 2023 10.24 0.10 0.99% 10.15 10.2799 10.15 214,892
Sep 13 2023 10.14 0.01 0.1% 10.22 10.30 10.13 439,926
Sep 12 2023 10.13 0.00 0.0% 10.15 10.15 10.10 293,940
Sep 11 2023 10.13 -0.07 -0.69% 10.20 10.25 10.12 489,047
Sep 08 2023 10.20 -0.18 -1.73% 10.16 10.20 10.15 437,026
Sep 07 2023 10.38 -0.01 -0.1% 10.36 10.3999 10.34 438,378
Sep 06 2023 10.39 -0.02 -0.19% 10.41 10.43 10.3667 943,104
Sep 05 2023 10.41 0.04 0.39% 10.44 10.44 10.37 597,904

Your Recent History

Delayed Upgrade Clock

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

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