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

Get Started

Home
Investing
ETFs
USA
NYSE
Eagle Point Credit Company Inc (ECCC)
Eagle Point Credit Company Inc (ECCC) Historical

ECCC Eagle Point Credit Company Inc

22.42

0.00 (0.00%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ECCC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	22.42	0.00	0.00%	22.41	22.45	22.41	282
Jun 13 2024	22.42	0.01	0.06%	22.45	22.45	22.4162	4,188
Jun 12 2024	22.4065	0.07	0.30%	22.45	22.45	22.3401	6,138
Jun 11 2024	22.3391	0.15	0.67%	22.25	22.3701	22.25	3,064
Jun 10 2024	22.19	-0.20	-0.89%	22.22	22.44	22.19	5,454
Jun 07 2024	22.39	-0.02	-0.09%	22.34	22.40	22.34	2,415
Jun 06 2024	22.41	0.04	0.18%	22.43	22.44	22.341	7,571
Jun 05 2024	22.37	-0.03	-0.14%	22.45	22.45	22.37	2,036
Jun 04 2024	22.401	0.02	0.09%	22.40	22.44	22.38	6,131
Jun 03 2024	22.3802	0.02	0.09%	22.36	22.43	22.3598	2,566
May 31 2024	22.36	0.09	0.39%	22.28	22.36	22.18	3,791
May 30 2024	22.2733	0.04	0.19%	22.25	22.2998	22.25	1,629
May 29 2024	22.23	-0.01	-0.04%	22.243	22.25	22.2016	1,690
May 28 2024	22.2399	0.05	0.25%	22.19	22.25	22.19	5,438
May 24 2024	22.185	0.05	0.25%	22.2381	22.2499	22.185	2,093
May 23 2024	22.13	-0.12	-0.54%	22.20	22.20	22.13	622
May 22 2024	22.2493	0.04	0.18%	22.15	22.2493	22.11	3,185
May 21 2024	22.21	-0.03	-0.13%	22.25	22.298	22.08	6,748
May 20 2024	22.24	-0.20	-0.89%	22.45	22.45	22.2273	12,843
May 17 2024	22.4399	0.11	0.49%	22.40	22.4399	22.40	2,480
May 16 2024	22.3301	0.00	0.00%	22.33	22.3301	22.33	1,277
May 15 2024	22.3301	-0.11	-0.49%	22.2501	22.43	22.2501	1,799
May 14 2024	22.44	0.14	0.63%	22.40	22.44	22.31	3,279
May 13 2024	22.30	0.12	0.54%	22.39	22.4399	22.26	6,626
May 10 2024	22.18	-0.12	-0.54%	22.15	22.448	22.15	8,319
May 09 2024	22.30	-0.15	-0.67%	22.45	22.45	22.25	13,462
May 08 2024	22.45	0.02	0.09%	22.38	22.45	22.38	6,894
May 07 2024	22.4299	0.00	0.00%	22.41	22.4299	22.35	8,056
May 06 2024	22.43	0.03	0.13%	22.44	22.50	22.3801	6,391
May 03 2024	22.40	-0.28	-1.23%	22.83	22.83	22.35	30,595
May 02 2024	22.68	0.25	1.14%	22.59	22.72	22.568	5,130
May 01 2024	22.4252	0.03	0.11%	22.48	22.75	22.4252	25,164
Apr 30 2024	22.40	-0.02	-0.09%	22.50	22.52	22.3775	3,590
Apr 29 2024	22.42	0.05	0.22%	22.40	22.6649	22.30	15,211
Apr 26 2024	22.37	0.08	0.36%	22.34	22.40	22.2511	27,114
Apr 25 2024	22.29	0.04	0.18%	22.26	22.35	22.24	14,509
Apr 24 2024	22.25	0.03	0.13%	22.31	22.3515	22.2002	23,932
Apr 23 2024	22.2207	0.14	0.64%	22.08	22.261	22.08	38,552
Apr 22 2024	22.08	0.01	0.05%	22.03	22.12	22.02	3,993
Apr 19 2024	22.07	0.05	0.23%	22.08	22.10	22.02	6,273
Apr 18 2024	22.0202	0.00	0.00%	22.012	22.10	22.012	1,257
Apr 17 2024	22.02	0.00	0.00%	22.03	22.1099	22.02	10,773
Apr 16 2024	22.02	0.21	0.96%	21.82	22.03	21.80	32,663
Apr 15 2024	21.81	-0.07	-0.32%	21.88	21.9699	21.81	8,286
Apr 12 2024	21.88	0.04	0.18%	21.87	21.90	21.87	2,424
Apr 11 2024	21.84	-0.04	-0.18%	21.90	21.90	21.82	9,100
Apr 10 2024	21.88	-0.07	-0.32%	21.91	21.91	21.86	6,058
Apr 09 2024	21.95	-0.11	-0.50%	21.98	22.03	21.95	11,740
Apr 08 2024	22.06	0.08	0.38%	22.05	22.13	22.05	35,748
Apr 05 2024	21.9765	0.03	0.12%	21.88	22.00	21.88	5,585
Apr 04 2024	21.95	0.07	0.33%	21.87	21.9623	21.87	7,877
Apr 03 2024	21.8779	0.01	0.04%	21.90	21.90	21.8741	2,498
Apr 02 2024	21.87	-0.04	-0.18%	21.85	21.87	21.8102	2,965
Apr 01 2024	21.91	0.00	0.00%	21.90	21.95	21.82	5,222
Mar 28 2024	21.91	0.00	0.00%	21.95	21.95	21.80	4,514
Mar 27 2024	21.91	-0.01	-0.05%	21.91	21.97	21.88	4,214
Mar 26 2024	21.92	-0.03	-0.14%	21.8714	22.03	21.8601	3,206
Mar 25 2024	21.95	0.09	0.41%	21.8901	22.04	21.8901	4,070
Mar 22 2024	21.86	0.04	0.18%	21.8512	21.9002	21.81	8,769
Mar 21 2024	21.82	0.09	0.41%	21.73	21.908	21.73	6,487
Mar 20 2024	21.73	-0.04	-0.18%	21.75	22.10	21.62	21,654
Mar 19 2024	21.77	0.00	0.00%	21.77	21.87	21.75	7,665
Mar 18 2024	21.77	0.00	0.00%	21.80	21.85	21.73	12,178

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