Canada Markets open in 5 hrs 7 mins

Eagle Point Credit Company Inc. (ECCW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.98-0.06 (-0.25%)
At close: 02:13PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 202222.2122.9822.1522.9822.985,700
Sept 29, 202223.0723.0722.7023.0323.031,800
Sept 28, 202223.6823.6823.2723.3923.391,400
Sept 27, 202223.6523.6523.3223.3223.321,100
Sept 26, 202223.3223.4523.3123.4523.451,500
Sept 23, 202223.9023.9023.8423.8423.841,000
Sept 22, 202224.2524.2523.9223.9223.92900
Sept 21, 202224.1724.2524.1724.2524.25700
Sept 20, 202224.1524.1524.1524.1524.15-
Sept 19, 202224.4024.4024.1524.1524.152,900
Sept 16, 202224.4124.4124.4024.4024.401,200
Sept 15, 202224.4224.7624.4224.4224.425,200
Sept 14, 202224.7524.8424.5624.7024.701,500
Sept 13, 202225.2125.2124.9825.0025.002,300
Sept 12, 202224.9025.4024.8625.4025.405,900
Sept 09, 202225.4525.4525.4525.4525.45-
Sept 08, 202225.4525.4525.4525.4525.45-
Sept 07, 202225.4525.4525.4525.4525.45300
Sept 06, 202225.0825.0825.0825.0825.08-
Sept 02, 202225.1125.1124.6525.0825.081,000
Sept 01, 202224.6225.6124.6225.6125.611,600
Aug 31, 202224.6324.7024.6024.6024.602,700
Aug 30, 202224.6024.6224.6024.6224.621,000
Aug 29, 202224.6224.6224.6024.6024.60700
Aug 26, 202224.7024.7024.7024.7024.70-
Aug 25, 202224.7024.7024.6624.7024.70200
Aug 24, 202224.7724.8524.7724.7724.772,000
Aug 23, 202224.7024.8424.6124.7524.751,500
Aug 22, 202225.0625.0624.7024.7024.703,400
Aug 19, 202224.8924.8924.5424.6824.686,500
Aug 18, 202224.8524.8524.6724.6724.67900
Aug 17, 202224.8524.8524.8524.8524.85-
Aug 16, 202224.8524.8524.7324.8524.854,500
Aug 15, 202224.7524.7524.7524.7524.75-
Aug 12, 202224.7724.7724.7524.7524.75600
Aug 11, 202224.9825.0024.8024.9424.942,400
Aug 10, 202224.3424.3424.3424.3424.34400
Aug 09, 202224.6224.6224.6224.6224.62-
Aug 08, 202224.6424.9524.6224.6224.621,600
Aug 05, 202224.4924.6424.4924.6424.642,200
Aug 04, 202224.4324.5024.4324.5024.50800
Aug 03, 202224.6424.6524.3224.3224.324,300
Aug 02, 202224.6324.6324.6324.6324.63400
Aug 01, 202224.5024.6324.5024.6024.601,600
Jul 29, 202224.3324.6224.3124.4724.471,400
Jul 28, 202224.3224.3224.2424.3224.325,100
Jul 27, 202224.3024.3024.3024.3024.30600
Jul 26, 202224.3224.4824.3224.4424.44900
Jul 25, 202224.4724.4724.4724.4724.47-
Jul 22, 202224.4724.4724.4724.4724.471,000
Jul 21, 202224.4224.4224.4224.4224.42400
Jul 20, 202224.6124.6124.3324.3324.331,200
Jul 19, 202224.2724.6324.2724.3124.31800
Jul 18, 202224.5324.5324.1824.4224.421,000
Jul 15, 202224.3024.3824.2624.3824.383,200
Jul 14, 202224.2124.2824.0624.2824.281,700
Jul 13, 202224.3024.3024.3024.3024.30200
Jul 12, 202224.3024.3624.3024.3024.302,100
Jul 11, 202224.4624.4624.2924.3024.302,500
Jul 08, 202224.6324.6324.6324.6324.63800
Jul 07, 202224.6324.6524.5024.6524.651,300
Jul 06, 202224.4224.6024.4024.6024.604,200
Jul 05, 202224.0524.8024.0524.2024.204,900
Jul 01, 202224.0024.0024.0024.0024.00100
Jun 30, 202223.8923.9823.8523.9823.983,400
Jun 29, 202223.8423.9823.8423.9823.982,800
Jun 28, 202224.0024.0023.9023.9023.901,100
Jun 27, 202224.0024.1123.9523.9723.972,600
Jun 24, 202224.0224.0224.0224.0224.02-
Jun 23, 202223.8724.0223.8724.0224.02200
Jun 22, 202224.2224.2224.2224.2224.22-
Jun 21, 202223.8524.2223.8524.2224.22200
Jun 17, 202223.2623.7822.9623.7823.782,200
Jun 16, 202224.0824.0823.5023.6023.607,000
Jun 15, 202224.4924.4924.0924.2524.251,700
Jun 14, 202224.4624.7524.4624.7524.752,300
Jun 13, 202225.1525.5024.9024.9024.906,600
Jun 10, 202225.1525.1524.8825.0425.049,400
Jun 09, 202225.2325.2725.1125.1625.163,400
Jun 08, 202225.2225.4525.2225.4525.451,100
Jun 07, 202225.1825.2525.1825.2225.221,600
Jun 06, 202225.1525.1825.1525.1825.18800
Jun 03, 202225.0625.0625.0625.0625.06300
Jun 02, 202224.8625.0624.8625.0625.063,300
Jun 01, 202225.1925.2025.1825.2025.20800
May 31, 202225.1625.1625.1625.1625.16400
May 27, 202224.9325.1624.9325.1625.163,000
May 26, 202224.8524.9024.8024.8524.8513,700
May 25, 202224.8524.9724.8524.9724.976,800
May 24, 202224.7524.8524.6924.8524.851,600
May 23, 202224.7324.7624.7324.7624.764,900
May 20, 202224.7524.7524.6624.7524.753,800
May 19, 202224.9924.9924.9924.9924.992,600
May 18, 202224.7024.9924.7024.9924.992,800
May 17, 202224.5024.6624.4324.6624.662,700
May 16, 202224.8924.8924.5024.5024.5012,100
May 13, 202224.7824.7824.6624.6624.662,300
May 12, 202224.9124.9124.7524.7524.752,000
May 11, 202224.8524.8524.8524.8524.852,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...