Canada markets closed

Eagle Point Credit Company Inc. (ECCW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.11-0.11 (-0.50%)
At close: 03:51PM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202322.2622.2622.0022.1122.114,100
Sept 28, 202321.9022.4021.9022.2222.222,300
Sept 27, 202322.0722.3522.0122.1922.194,700
Sept 26, 202322.5622.8621.8021.9121.9130,000
Sept 25, 202322.8222.8222.5022.5022.50700
Sept 22, 202322.6122.9022.6022.8222.826,500
Sept 21, 202322.7022.8622.1922.8622.8616,300
Sept 20, 202322.9123.0022.5222.7022.703,700
Sept 19, 202323.3123.4822.6422.9322.9312,900
Sept 18, 202323.5523.5523.4623.4823.481,000
Sept 15, 202323.5923.5923.1223.5023.50600
Sept 14, 202323.5723.5723.3923.3923.391,000
Sept 14, 20230.422 Dividend
Sept 13, 202323.6523.6623.5023.6523.231,600
Sept 12, 202323.5723.6823.5323.6823.25600
Sept 11, 202323.6123.6923.5123.6723.253,400
Sept 08, 202323.9923.9923.5023.7723.351,900
Sept 07, 202323.8623.9823.8623.9823.55700
Sept 06, 202323.8623.8623.8623.8623.43700
Sept 05, 202324.0024.0024.0024.0023.57-
Sept 01, 202323.9024.0023.7524.0023.57500
Aug 31, 202323.7524.0023.7524.0023.57500
Aug 30, 202323.7223.7323.7223.7323.31600
Aug 29, 202323.8523.8523.6123.6123.19500
Aug 28, 202323.6223.8523.5023.8523.421,600
Aug 25, 202323.5324.0323.4923.9623.544,600
Aug 24, 202324.0824.0923.5724.0923.661,000
Aug 23, 202324.1024.1024.1024.1023.67-
Aug 22, 202323.4524.1023.4324.1023.671,400
Aug 21, 202323.9023.9023.9023.9023.47400
Aug 18, 202324.0924.0924.0924.0923.66-
Aug 17, 202324.0924.0924.0924.0923.66200
Aug 16, 202324.0724.0724.0724.0723.64300
Aug 15, 202323.9724.1523.9724.1523.72400
Aug 14, 202324.1124.1323.3424.1323.702,200
Aug 11, 202324.1924.1924.1924.1923.76-
Aug 10, 202324.1824.2024.1824.1923.76800
Aug 09, 202323.9824.4523.7524.0823.651,300
Aug 08, 202324.2324.5023.1024.2423.815,400
Aug 07, 202323.6424.3023.6424.2323.805,900
Aug 04, 202323.8723.9023.6623.8823.451,200
Aug 03, 202323.7023.9023.7023.8823.453,100
Aug 02, 202323.8923.8923.5023.8923.462,800
Aug 01, 202323.8623.9023.7523.9023.472,300
Jul 31, 202323.6023.8723.6023.8723.441,400
Jul 28, 202323.8023.8723.7923.8723.441,300
Jul 27, 202323.3823.8123.3823.8123.39600
Jul 26, 202323.8523.8523.3323.5723.152,100
Jul 25, 202323.9023.9023.2123.4223.001,300
Jul 24, 202323.6023.6023.4023.5223.10900
Jul 21, 202323.3723.5823.2823.5823.164,200
Jul 20, 202323.6023.6023.0023.2222.815,500
Jul 19, 202323.6423.6423.4123.6423.222,900
Jul 18, 202323.6423.6423.3023.6423.229,400
Jul 17, 202323.9023.9023.4523.5823.1613,200
Jul 14, 202323.9023.9023.6023.8623.437,200
Jul 13, 202323.4923.9023.4923.8523.426,900
Jul 12, 202323.5523.7323.5023.6023.1810,500
Jul 11, 202323.4923.4923.2923.4323.021,000
Jul 10, 202322.9223.4122.9223.4122.995,800
Jul 07, 202323.0823.1723.0823.0822.672,000
Jul 06, 202323.0023.1123.0023.1122.707,500
Jul 05, 202323.0923.0923.0023.0022.59500
Jul 03, 202322.9223.1122.9222.9622.551,500
Jun 30, 202323.0423.0622.9523.0622.652,200
Jun 29, 202322.8522.9622.8522.9622.55900
Jun 28, 202322.8823.0322.8622.8622.45700
Jun 27, 202323.0323.0422.8522.8522.446,800
Jun 26, 202323.0623.0622.9523.0522.644,600
Jun 23, 202323.0923.0922.9122.9522.544,600
Jun 22, 202322.8523.0922.7623.0922.6814,200
Jun 21, 202322.8422.8422.8422.8422.431,000
Jun 20, 202322.8422.8422.8422.8422.43300
Jun 16, 202322.5022.8322.5022.7022.2923,900
Jun 15, 202322.5522.5522.3722.4922.0913,200
Jun 14, 202322.4222.5422.4222.5422.14200
Jun 14, 20230.422 Dividend
Jun 13, 202322.5322.5722.5222.5721.754,400
Jun 12, 202322.5022.5322.3522.5321.713,700
Jun 09, 202322.5022.5422.4222.5421.722,000
Jun 08, 202322.5022.5022.5022.5021.69100
Jun 07, 202322.3322.5022.3322.4421.633,000
Jun 06, 202322.3322.5022.3322.5021.695,500
Jun 05, 202322.3622.4222.3622.4021.59800
Jun 02, 202322.4422.4422.4022.4421.631,200
Jun 01, 202322.3222.4722.3222.4721.66300
May 31, 202322.3122.4922.1122.3421.532,500
May 30, 202322.2022.4422.0822.4421.633,300
May 26, 202322.3822.3822.3322.3621.55900
May 25, 202322.4022.4022.4022.4021.59-
May 24, 202322.4022.4022.4022.4021.59-
May 23, 202322.4022.4022.4022.4021.59200
May 22, 202322.2822.4022.2322.3321.527,700
May 19, 202322.4522.4522.3022.4221.612,200
May 18, 202322.4822.4822.4822.4821.67200
May 17, 202322.2322.5322.2322.4821.675,000
May 16, 202322.4922.4922.4922.4921.68-
May 15, 202322.5222.5222.4322.4921.68600
May 12, 202322.2622.4822.2322.4521.642,300
May 11, 202322.3922.6522.2522.3921.583,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...