Canada markets closed

Eagle Point Credit Company Inc. (ECCW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.49-0.04 (-0.14%)
At close: 1:27PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 202126.4026.5126.4726.4926.49707
Oct. 26, 202126.4226.5326.2626.5326.533,900
Oct. 25, 202126.7026.7826.4126.5326.532,200
Oct. 22, 202126.4326.7626.3626.7626.763,600
Oct. 21, 202126.5526.5526.5526.5526.55-
Oct. 20, 202126.5326.5526.4226.5526.551,300
Oct. 19, 202126.4526.5426.4526.5426.54400
Oct. 18, 202126.5226.5226.5226.5226.52100
Oct. 15, 202126.5326.5326.5326.5326.53100
Oct. 14, 202126.3726.4526.3626.4526.451,700
Oct. 13, 202126.4026.5526.4026.5526.551,200
Oct. 12, 202126.5026.5026.3726.4526.451,800
Oct. 11, 202126.6226.6226.4926.6226.62600
Oct. 08, 202126.5026.6226.5026.6226.621,100
Oct. 07, 202126.5126.7326.4526.4726.472,000
Oct. 06, 202126.7526.7526.4426.6626.666,500
Oct. 05, 202126.7526.7526.3626.7526.758,100
Oct. 04, 202126.6526.8326.4526.7726.772,100
Oct. 01, 202126.7026.7526.6826.7526.751,200
Sep. 30, 202126.7026.8126.3626.7826.7811,300
Sep. 29, 202126.3426.7326.3426.6526.6511,700
Sep. 28, 202126.1426.2426.1226.2426.246,400
Sep. 27, 202126.2926.3526.1026.2726.276,100
Sep. 24, 202126.7026.7026.2726.4826.4812,700
Sep. 23, 202126.3326.7526.3326.7026.708,900
Sep. 22, 202126.2426.2526.2026.2526.252,500
Sep. 21, 202126.0226.2826.0226.2726.277,300
Sep. 20, 202126.2026.3526.2026.2026.201,300
Sep. 17, 202126.2526.2526.2026.2026.20500
Sep. 16, 202126.5026.5026.2026.2026.201,000
Sep. 15, 202126.1226.2826.1026.2826.284,000
Sep. 14, 202126.6726.6726.1326.2026.2010,700
Sep. 14, 20210.422 Dividend
Sep. 13, 202126.7326.7326.7326.7326.31-
Sep. 10, 202126.7426.7526.6826.7326.312,100
Sep. 09, 202126.6526.6526.6126.6126.19800
Sep. 08, 202126.7126.7326.7126.7326.311,300
Sep. 07, 202126.5526.7026.5526.6626.232,400
Sep. 03, 202126.6026.6026.5926.5926.17400
Sep. 02, 202126.4426.4426.4426.4426.02200
Sep. 01, 202126.4226.5226.4226.4426.021,300
Aug. 31, 202126.4026.6026.4026.6026.18400
Aug. 30, 202126.5026.5026.5026.5026.08400
Aug. 27, 202126.5026.5026.5026.5026.08200
Aug. 26, 202126.7326.7326.3826.6026.189,900
Aug. 25, 202126.7026.7026.7026.7026.28-
Aug. 24, 202126.4026.7026.3726.7026.281,300
Aug. 23, 202126.7026.7026.5026.5026.09700
Aug. 20, 202126.6426.6426.5026.5026.081,400
Aug. 19, 202126.5026.6026.5026.5026.082,700
Aug. 18, 202126.3926.3926.3926.3925.97-
Aug. 17, 202126.3326.6626.3326.3925.973,200
Aug. 16, 202126.3626.3626.3526.3525.93800
Aug. 13, 202126.2726.4426.2726.4426.027,100
Aug. 12, 202126.5226.5526.2226.3425.9222,600
Aug. 11, 202126.3626.4026.2626.3625.9411,900
Aug. 10, 202126.6726.7826.3026.3725.957,400
Aug. 09, 202126.9027.0526.6126.6126.1911,100
Aug. 06, 202126.7127.0826.7027.0426.6215,500
Aug. 05, 202126.3026.8026.2026.8026.3870,100
Aug. 04, 202126.4626.5526.1226.3025.8826,300
Aug. 03, 202126.5026.7526.5026.5026.081,900
Aug. 02, 202126.4926.4926.4626.4626.043,000
Jul. 30, 202126.3926.6526.3526.4426.021,800
Jul. 29, 202126.7526.7526.5726.6026.1821,500
Jul. 28, 202126.0826.8226.0626.8226.4034,900
Jul. 27, 202126.7626.8326.0526.1125.7055,800
Jul. 26, 202126.6026.7926.5626.7926.3730,000
Jul. 23, 202126.6126.7526.1026.5626.1471,600
Jul. 22, 202126.3926.6926.3926.6026.1827,400
Jul. 21, 202126.3826.5426.3326.5326.1112,600
Jul. 20, 202126.1226.3926.1226.3525.934,200
Jul. 19, 202125.9226.7525.7626.2525.8483,300
Jul. 16, 202126.0026.0325.9925.9925.58500
Jul. 15, 202125.8926.0425.8626.0325.625,300
Jul. 14, 202126.0726.0826.0026.0325.622,300
Jul. 13, 202126.0626.0625.9825.9825.571,900
Jul. 12, 202125.7926.0525.7926.0525.6416,800
Jul. 09, 202125.9826.1025.7625.8825.4757,800
Jul. 08, 202125.7425.8825.7425.8825.477,200
Jul. 07, 202125.8425.8725.7525.7925.3811,000
Jul. 06, 202125.9426.0925.7725.8325.4229,900
Jul. 02, 202125.8925.9925.8625.9425.5311,000
Jul. 01, 202125.8226.0025.7925.9425.534,500
Jun. 30, 202126.0026.0125.7225.8325.4325,200
Jun. 29, 202125.9826.0525.9425.9425.538,200
Jun. 28, 202125.9526.1125.9225.9525.5415,600
Jun. 25, 202126.1326.1325.9125.9125.5012,400
Jun. 24, 202125.9026.0925.9025.9325.525,600
Jun. 23, 202125.6825.9625.6725.8925.4816,400
Jun. 22, 202125.7525.7525.6525.6625.2515,500
Jun. 21, 202125.7225.7625.6325.7025.2939,200
Jun. 18, 202125.7525.9025.6625.7125.3022,300
Jun. 17, 202126.1426.1425.7925.7925.387,700
Jun. 16, 202125.8925.9525.8525.9425.534,300
Jun. 15, 202125.8025.9725.8025.9725.566,800
Jun. 14, 202125.6025.9325.6025.8025.3910,400
Jun. 14, 20210.445 Dividend
Jun. 11, 202125.8725.9725.7525.9025.056,500
Jun. 10, 202125.7625.8725.7325.8725.0210,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...