Canada Markets closed

Eagle Point Credit Company Inc. (ECCC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.49+0.18 (+0.77%)
At close: 02:19PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022------
Jun 30, 202223.3023.8023.2023.4923.494,800
Jun 29, 202223.3323.4523.1023.3123.314,000
Jun 28, 202223.0423.3223.0123.2023.205,400
Jun 27, 202223.3523.3523.1523.2723.273,600
Jun 24, 202223.3823.4423.1423.2323.232,100
Jun 23, 202223.3323.4323.1923.2023.202,100
Jun 22, 202223.3323.4923.1723.1723.17600
Jun 21, 202223.4023.4822.7623.1023.101,300
Jun 17, 202223.2023.9823.2023.4623.462,800
Jun 16, 202224.1524.1523.0323.4523.456,300
Jun 15, 202224.1224.2224.1224.1324.131,800
Jun 14, 202224.4124.4124.1024.1224.122,300
Jun 13, 202224.5624.5824.4024.4024.402,200
Jun 10, 202224.9724.9724.4424.5424.544,300
Jun 09, 202224.6525.0624.6524.7824.7814,300
Jun 08, 202224.8024.8024.5624.6924.692,200
Jun 07, 202224.7524.8824.7324.7324.732,300
Jun 06, 202224.5924.9424.5124.7324.734,200
Jun 03, 202224.3124.5824.3124.5424.542,100
Jun 02, 202224.4324.4324.2124.4324.433,200
Jun 01, 202224.3924.3924.3924.3924.391,000
May 31, 202224.3524.3624.2124.3024.306,100
May 27, 202224.3624.3624.2124.3324.332,500
May 26, 202224.2224.3624.2024.2124.214,900
May 25, 202224.1824.3624.0924.3624.364,800
May 24, 202224.2024.3624.0424.2624.264,800
May 23, 202224.2624.2624.0924.0924.094,900
May 20, 202224.4424.4424.1424.2124.212,400
May 19, 202224.0524.2324.0524.0724.074,000
May 18, 202224.2524.2524.0724.1924.191,700
May 17, 202224.5024.5024.0224.2524.252,400
May 16, 202224.5024.5024.4024.4524.454,900
May 13, 202224.5924.6024.4024.4024.401,000
May 12, 202224.4224.7524.4224.6224.623,900
May 11, 202224.4224.4424.4024.4024.402,900
May 10, 202224.3024.4424.3024.4024.406,500
May 09, 202224.3524.4224.3224.3924.392,200
May 06, 202224.5324.5624.4524.4524.451,200
May 05, 202224.6924.7324.5224.5624.564,900
May 04, 202224.6724.7424.6724.6724.672,600
May 03, 202224.8424.8424.4824.6524.656,100
May 02, 202224.8524.8524.5024.8424.844,200
Apr 29, 202224.8024.8024.8024.8024.801,000
Apr 28, 202224.8224.8224.8024.8224.82900
Apr 27, 202224.8024.8824.8024.8624.862,400
Apr 26, 202224.8124.8524.8124.8524.852,800
Apr 25, 202224.8024.8824.8024.8524.857,100
Apr 22, 202224.9524.9524.8324.8624.863,500
Apr 21, 202224.9024.9024.8324.8324.833,300
Apr 20, 202224.8524.8524.8324.8424.847,000
Apr 19, 202224.9624.9624.8424.8624.865,700
Apr 18, 202224.9924.9924.9524.9624.9610,500
Apr 14, 202225.0225.0224.9824.9924.994,200
Apr 13, 202224.9825.0024.9224.9424.943,700
Apr 12, 202224.9525.0224.9324.9324.936,400
Apr 11, 202224.9925.0324.9524.9624.966,100
Apr 08, 202225.0025.0124.9524.9524.952,600
Apr 07, 202225.0425.0725.0225.0725.072,800
Apr 06, 202225.0325.0724.9825.0025.005,600
Apr 05, 202225.0025.0824.9725.0425.043,500
Apr 04, 202225.0125.0425.0125.0325.031,600
Apr 01, 202225.0425.0625.0025.0025.0012,600
Mar 31, 202225.0425.0425.0025.0025.001,900
Mar 30, 202225.0025.0625.0025.0125.013,700
Mar 29, 202225.0325.0725.0025.0025.005,500
Mar 28, 202225.0425.0425.0025.0125.012,600
Mar 25, 202225.0025.0224.9625.0025.004,800
Mar 24, 202225.0025.0424.9824.9824.983,900
Mar 23, 202225.0825.0824.9224.9624.968,100
Mar 22, 202225.0025.0824.9524.9624.967,800
Mar 21, 202225.0025.0224.6924.9324.9313,500
Mar 18, 202225.0025.0024.9924.9924.99500
Mar 17, 202224.9825.0624.9825.0025.0022,500
Mar 16, 202225.1025.1024.9024.9424.9410,900
Mar 15, 202225.1025.1025.0025.0025.00700
Mar 14, 202225.0125.1424.9524.9524.958,000
Mar 11, 202225.1825.1825.0825.0825.08700
Mar 10, 202225.1025.1225.1025.1225.122,300
Mar 09, 202225.1525.2025.0625.1825.186,100
Mar 08, 202225.0725.0825.0025.0825.084,200
Mar 07, 202225.0825.0924.9925.0025.007,300
Mar 04, 202225.0525.1024.9524.9624.9618,500
Mar 03, 202225.0525.1625.0025.0725.0710,500
Mar 02, 202224.9625.1024.9625.0225.0216,100
Mar 01, 202225.0525.0924.8724.9624.9611,700
Feb 28, 202224.9825.1024.9825.0025.0012,200
Feb 25, 202225.0525.0824.9825.0025.0036,500
Feb 24, 202225.1125.1124.9625.0225.0216,200
Feb 23, 202225.2525.2525.0525.0725.0724,000
Feb 22, 202225.2625.3125.1825.1925.1912,700
Feb 18, 202225.3025.4825.2525.2625.2611,300
Feb 17, 202225.3625.3925.2325.2925.297,200
Feb 16, 202225.2225.3025.1825.3025.307,800
Feb 15, 202225.2725.3025.2125.2125.211,900
Feb 14, 202225.2025.3825.1225.2225.223,800
Feb 11, 202225.3425.3525.1725.2025.205,700
Feb 10, 202225.4025.4225.2525.2525.257,000
Feb 09, 202225.3825.4425.2825.3625.365,000
Feb 08, 202225.3525.4325.3425.4325.4310,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...