Canada markets open in 8 hours 12 minutes

Eagle Point Credit Company Inc. (ECCV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.48-0.14 (-0.62%)
At close: 03:59PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202422.6322.6322.4322.4822.483,300
May 08, 202422.5622.6222.5622.6222.62400
May 07, 202422.5122.6222.5122.5522.552,800
May 06, 202422.5022.5422.5022.5022.501,900
May 03, 202422.4522.5022.4222.4922.492,600
May 02, 202422.4722.5422.4722.4822.486,200
May 01, 202422.4222.4822.4222.4822.481,500
Apr 30, 202422.5022.5322.4522.4522.452,800
Apr 29, 202422.5022.5022.4222.4522.453,700
Apr 26, 202422.3922.5222.3922.5222.525,700
Apr 25, 202422.3522.3822.3222.3422.345,600
Apr 24, 202422.4422.4922.4022.4222.4217,800
Apr 23, 202422.4122.5222.3822.4422.445,700
Apr 22, 202422.3422.3422.3422.3422.34300
Apr 19, 202422.4522.4722.3722.4222.424,100
Apr 18, 202422.4322.4622.4322.4322.435,400
Apr 17, 202422.4022.4622.3722.4322.4311,900
Apr 16, 202422.1922.3822.1722.3322.338,500
Apr 15, 202422.4922.4922.2322.3322.3313,500
Apr 12, 202422.4222.5822.2822.2822.2820,000
Apr 11, 202422.4122.4122.2722.3022.304,400
Apr 10, 202422.3522.3522.3222.3222.321,000
Apr 09, 202422.5322.5322.3722.3822.3811,100
Apr 08, 202422.4022.5022.4022.4622.4634,600
Apr 05, 202422.3722.5722.3522.3622.3616,500
Apr 04, 202422.4022.4222.4022.4022.403,800
Apr 03, 202422.3722.3722.3522.3622.36600
Apr 02, 202422.5422.5422.3122.3722.375,100
Apr 01, 202422.5422.5722.4722.4722.472,000
Mar 28, 202422.4522.5722.3622.5722.575,300
Mar 27, 202422.4022.4522.4022.4522.45600
Mar 26, 202422.4622.4822.3522.4522.4517,600
Mar 25, 202422.4022.4622.4022.4022.406,800
Mar 22, 202422.4622.5622.4622.4822.4815,300
Mar 21, 202422.4922.5522.4522.4522.455,800
Mar 20, 202422.3222.4122.3222.4022.402,300
Mar 19, 202422.3122.3622.3122.3522.351,500
Mar 18, 202422.4022.4022.3522.3922.397,600
Mar 15, 202422.3822.4922.3822.4722.471,400
Mar 14, 202422.4322.4522.3622.3622.361,000
Mar 14, 20240.336 Dividend
Mar 13, 202422.8022.8422.7522.7522.4110,800
Mar 12, 202422.7522.8722.7122.7822.4417,000
Mar 11, 202422.7822.8522.7822.7822.442,600
Mar 08, 202422.7422.7422.7422.7422.41-
Mar 07, 202422.7122.7522.6822.7422.412,200
Mar 06, 202422.6922.7222.6022.7222.381,700
Mar 05, 202422.6922.7222.6322.6622.332,300
Mar 04, 202422.4822.7022.4822.7022.363,800
Mar 01, 202422.6822.6922.6122.6122.281,400
Feb 29, 202422.5822.7022.5522.7022.364,800
Feb 28, 202422.5622.6722.4322.6222.297,200
Feb 27, 202422.4622.5022.4622.5022.172,800
Feb 26, 202422.5522.5522.4822.5222.19900
Feb 23, 202422.4822.5522.4822.5422.212,300
Feb 22, 202422.4622.4622.4622.4622.13200
Feb 21, 202422.4422.5622.4022.4322.105,200
Feb 20, 202422.4822.4822.4422.4422.113,300
Feb 16, 202422.4022.4122.3922.4122.083,000
Feb 15, 202422.4322.5622.3922.4522.126,700
Feb 14, 202422.7022.7022.3722.4122.088,500
Feb 13, 202422.5422.5422.2622.2621.937,200
Feb 12, 202422.5222.5622.4222.4222.0915,700
Feb 09, 202422.5822.6922.5022.5622.233,900
Feb 08, 202422.5022.5022.4922.5022.173,300
Feb 07, 202422.6622.6622.4722.4722.141,400
Feb 06, 202422.4722.4822.4722.4822.151,000
Feb 05, 202422.4722.5022.4722.4822.153,400
Feb 02, 202422.6322.6522.4622.5022.172,100
Feb 01, 202422.5122.5222.5122.5122.181,300
Jan 31, 202422.5222.7222.5222.5222.191,400
Jan 30, 202422.5522.6222.4822.4822.151,800
Jan 29, 202422.6522.9422.4622.5922.2634,900
Jan 26, 202422.5622.5622.5622.5622.22400
Jan 25, 202422.4722.5522.4722.4722.142,300
Jan 24, 202422.4822.5322.4722.5322.201,000
Jan 23, 202422.6022.6022.4522.5022.171,800
Jan 22, 202422.6022.6522.6022.6522.312,500
Jan 19, 202422.5022.5022.4622.4822.142,800
Jan 18, 202422.5722.5722.4822.4822.158,400
Jan 17, 202422.5722.6322.5622.6322.303,700
Jan 16, 202422.4822.6422.4622.5922.268,900
Jan 12, 202422.2922.4822.2222.4422.116,200
Jan 11, 202422.7422.7422.2022.4422.117,600
Jan 10, 202422.6022.6022.2122.4422.111,800
Jan 09, 202422.4022.4022.2522.4022.074,800
Jan 08, 202422.3022.4522.3022.4022.074,600
Jan 05, 202422.1722.3022.1622.3021.971,400
Jan 04, 202422.4122.4122.0522.2721.942,500
Jan 03, 202422.2622.3922.0122.3922.067,900
Jan 02, 202422.5022.5022.2522.3722.044,200
Dec 29, 202322.5022.5022.3622.3622.03700
Dec 28, 202322.5022.6522.2322.4622.131,200
Dec 27, 202322.1122.5622.1122.4122.082,900
Dec 26, 202322.2522.2922.0622.2421.911,900
Dec 22, 202322.2022.2922.1522.2521.922,600
Dec 21, 202322.2922.2922.0222.2021.871,200
Dec 20, 202322.3022.4522.2922.3322.003,700
Dec 19, 202322.2122.5622.2122.4022.07800
Dec 18, 202322.1822.3822.1822.3622.031,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...