Canada Markets closed

Eagle Point Credit Company Inc. (ECCC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.10-0.15 (-0.59%)
At close: 03:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202225.2525.2225.0125.1025.1017,558
Jan. 21, 202225.2525.2825.2525.2525.2510,800
Jan. 20, 202225.4525.4525.2425.3325.3325,900
Jan. 19, 202225.5025.5025.3225.3325.3317,500
Jan. 18, 202225.6825.6825.3625.4525.4526,700
Jan. 14, 202225.6825.7225.5525.7125.712,300
Jan. 13, 202225.6525.8425.6525.7325.7312,600
Jan. 12, 202225.3925.9925.3725.7425.7421,400
Jan. 11, 202225.3925.3925.3525.3825.384,600
Jan. 10, 202225.3525.4025.2925.3425.345,900
Jan. 07, 202225.4025.5125.3825.4225.4218,400
Jan. 06, 202225.3525.4025.3025.3825.3842,400
Jan. 05, 202225.3325.4025.3225.3625.369,900
Jan. 04, 202225.3225.3925.3225.3625.3610,100
Jan. 03, 202225.3325.4025.2625.3225.329,800
Dec. 31, 202125.3025.3125.2525.3025.305,100
Dec. 30, 202125.2125.4125.2125.2525.2513,600
Dec. 29, 202125.4025.4025.2225.2525.257,200
Dec. 28, 202125.3225.4125.2825.2825.28900
Dec. 27, 202125.3825.4025.2625.3925.3913,400
Dec. 23, 202125.3125.3925.2625.2725.277,700
Dec. 22, 202125.3125.3825.2725.3325.333,400
Dec. 21, 202125.4525.4525.2825.4425.442,700
Dec. 20, 202125.3525.4425.2925.4025.4010,300
Dec. 17, 202125.3625.3625.3025.3525.352,700
Dec. 16, 202125.2525.5025.2525.3625.3618,900
Dec. 15, 202125.2525.2525.2025.2225.224,800
Dec. 14, 202125.2625.2725.2025.2725.277,600
Dec. 13, 202125.1625.3025.1625.2725.2712,700
Dec. 10, 202125.0425.3024.9625.1625.1649,100
Dec. 09, 202125.2425.2425.0225.1125.1115,300
Dec. 08, 202125.2625.3025.0825.0925.0923,500
Dec. 07, 202125.1425.2825.0925.1825.1821,100
Dec. 06, 202125.0925.2625.0025.1125.1110,600
Dec. 03, 202125.0525.1024.9025.0325.0316,200
Dec. 02, 202125.0025.1024.9525.0925.0918,200
Dec. 01, 202125.0325.2025.0025.0025.0021,400
Nov. 30, 202125.2925.2924.9125.0025.0027,900
Nov. 29, 202125.1225.1925.1025.1525.152,200
Nov. 26, 202125.1225.1225.0325.1025.103,200
Nov. 24, 202125.1525.2225.1425.1725.173,900
Nov. 23, 202125.1925.1925.0225.1525.1511,600
Nov. 22, 202125.2125.2125.1025.1725.1717,500
Nov. 19, 202125.2525.2525.2025.2125.211,300
Nov. 18, 202125.2525.2725.1525.2325.2324,400
Nov. 17, 202125.2025.2625.1725.2425.2410,900
Nov. 16, 202125.3525.3525.1525.1825.189,800
Nov. 15, 202125.3725.3725.1925.2025.2012,000
Nov. 12, 202125.3325.3325.1825.2225.2211,900
Nov. 11, 202125.2425.3125.1825.1825.1815,000
Nov. 10, 202125.3225.3325.2225.2425.2412,300
Nov. 09, 202125.3025.3325.2325.3225.325,400
Nov. 08, 202125.4825.4825.3525.4325.4310,200
Nov. 05, 202125.4925.5225.4025.4825.4816,800
Nov. 04, 202125.4125.4925.3825.4525.4512,400
Nov. 03, 202125.3625.4425.3625.4125.418,300
Nov. 02, 202125.3025.4125.2625.3925.3911,800
Nov. 01, 202125.2825.3225.2825.3025.3012,300
Oct. 29, 202125.2825.3025.2725.2825.2811,400
Oct. 28, 202125.3025.3125.2625.3025.3027,600
Oct. 27, 202125.3525.4325.2925.3125.3131,800
Oct. 26, 202125.4025.4625.3425.3825.3812,300
Oct. 25, 202125.3325.4125.3325.3625.365,400
Oct. 22, 202125.4025.4025.3225.3225.3219,200
Oct. 21, 202125.3925.4025.3625.3625.3625,100
Oct. 20, 202125.4225.4225.3625.3625.3612,000
Oct. 19, 202125.3625.5225.3625.3925.3910,300
Oct. 18, 202125.4425.4625.3525.3625.3627,200
Oct. 15, 202125.4525.4625.4025.4225.427,300
Oct. 14, 202125.4325.4425.4025.4225.4245,300
Oct. 13, 202125.5425.5425.4425.4725.4726,200
Oct. 12, 202125.9225.9225.6325.6925.6912,500
Oct. 11, 202125.5425.9325.4825.8925.8915,500
Oct. 08, 202125.4725.5325.3325.5325.538,700
Oct. 07, 202125.4925.5925.4225.5725.5714,200
Oct. 06, 202125.2625.4825.2225.4825.4819,700
Oct. 05, 202125.3325.3625.1825.2625.2616,200
Oct. 04, 202125.3325.4625.2325.3325.3321,100
Oct. 01, 202125.4525.5325.4325.4325.432,200
Sep. 30, 202125.3825.4225.3525.4225.421,700
Sep. 29, 202125.2825.4825.2725.4525.4513,800
Sep. 28, 202125.3725.4025.2525.2625.267,200
Sep. 27, 202125.4125.4225.2925.4125.4112,400
Sep. 24, 202125.4325.5525.4325.4825.484,400
Sep. 23, 202125.5125.6825.4825.5525.5511,500
Sep. 22, 202125.5125.6525.4725.5525.5517,400
Sep. 21, 202125.6525.6525.4625.5125.5113,100
Sep. 20, 202125.6825.6925.5625.6425.648,000
Sep. 17, 202125.7825.7825.6525.7525.757,100
Sep. 16, 202125.8025.8025.7525.7525.751,500
Sep. 15, 202125.6525.7825.6225.6825.688,600
Sep. 14, 202125.8025.8025.6425.7225.7211,900
Sep. 13, 202125.7025.7025.6825.6825.681,200
Sep. 10, 202125.7725.8125.6525.6825.681,700
Sep. 09, 202125.9425.9425.7625.7825.783,500
Sep. 08, 202125.9526.6925.8925.9825.9843,800
Sep. 07, 202125.8526.0425.8525.9525.9554,000
Sep. 03, 202125.8225.8625.7825.8525.8511,600
Sep. 02, 202125.7725.8825.7725.8625.869,600
Sep. 01, 202125.7025.7925.6525.7925.7915,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...