Canada markets closed

Eagle Point Credit Company Inc. (ECCW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.02+0.42 (+1.86%)
At close: 03:34PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202222.7723.0222.7623.0223.022,547
Nov 29, 202222.6022.6022.6022.6022.60-
Nov 28, 202222.6022.6022.6022.6022.60300
Nov 25, 202222.5022.5022.5022.5022.50-
Nov 23, 202222.5022.5022.5022.5022.50-
Nov 22, 202222.5022.5022.4522.5022.501,100
Nov 21, 202222.5022.5022.4022.4022.40600
Nov 18, 202222.4022.5022.3622.4522.451,900
Nov 17, 202222.4022.4722.4022.4722.47800
Nov 16, 202222.5022.5022.3622.4022.401,000
Nov 15, 202222.4122.4422.4122.4422.44200
Nov 14, 202222.2422.2422.0022.0022.00200
Nov 11, 202222.2022.2022.2022.2022.20400
Nov 10, 202222.0622.5022.0122.1622.162,500
Nov 09, 202222.0122.0122.0122.0122.01-
Nov 08, 202222.0122.0122.0122.0122.01-
Nov 07, 202222.0122.0122.0122.0122.01100
Nov 04, 202222.4022.4022.4022.4022.40-
Nov 03, 202222.3322.4022.3322.4022.40300
Nov 02, 202222.5022.5022.5022.5022.50-
Nov 01, 202222.6422.6422.5022.5022.50500
Oct 31, 202222.0822.8822.0822.5022.501,600
Oct 28, 202222.0522.0520.0422.0222.025,700
Oct 27, 202221.9221.9221.9221.9221.92-
Oct 26, 202221.9221.9221.9221.9221.92-
Oct 25, 202221.9321.9521.8621.9221.922,300
Oct 24, 202222.0522.4521.0921.9421.943,900
Oct 21, 202222.1322.1322.1322.1322.13-
Oct 20, 202222.1322.1522.1322.1322.131,500
Oct 19, 202222.2522.2522.2522.2522.25400
Oct 18, 202222.9022.9022.1022.2022.203,900
Oct 17, 202222.8622.8922.8022.8022.801,700
Oct 14, 202222.5622.5622.5622.5622.56-
Oct 13, 202222.6722.6722.4422.5622.56600
Oct 12, 202222.9522.9522.4422.6722.67600
Oct 11, 202223.0023.0023.0023.0023.00200
Oct 10, 202223.2023.2023.2023.2023.20-
Oct 07, 202223.2023.2023.2023.2023.20500
Oct 06, 202223.0023.2823.0023.2623.261,500
Oct 05, 202223.0023.0323.0023.0023.001,300
Oct 04, 202222.9623.0022.8522.9622.962,700
Oct 03, 202222.9722.9722.5122.9722.973,000
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 14, 20220.422 Dividend
Sept 13, 202225.2125.2124.9825.0024.582,300
Sept 12, 202224.9025.4024.8625.4024.975,900
Sept 09, 202225.4525.4525.4525.4525.02-
Sept 08, 202225.4525.4525.4525.4525.02-
Sept 07, 202225.4525.4525.4525.4525.02300
Sept 06, 202225.0825.0825.0825.0824.66-
Sept 02, 202225.1125.1124.6525.0824.661,000
Sept 01, 202224.6225.6124.6225.6125.181,600
Aug 31, 202224.6324.7024.6024.6024.182,700
Aug 30, 202224.6024.6224.6024.6224.201,000
Aug 29, 202224.6224.6224.6024.6024.18700
Aug 26, 202224.7024.7024.7024.7024.28-
Aug 25, 202224.7024.7024.6624.7024.28200
Aug 24, 202224.7724.8524.7724.7724.352,000
Aug 23, 202224.7024.8424.6124.7524.331,500
Aug 22, 202225.0625.0624.7024.7024.283,400
Aug 19, 202224.8924.8924.5424.6824.266,500
Aug 18, 202224.8524.8524.6724.6724.25900
Aug 17, 202224.8524.8524.8524.8524.43-
Aug 16, 202224.8524.8524.7324.8524.434,500
Aug 15, 202224.7524.7524.7524.7524.33-
Aug 12, 202224.7724.7724.7524.7524.33600
Aug 11, 202224.9825.0024.8024.9424.522,400
Aug 10, 202224.3424.3424.3424.3423.93400
Aug 09, 202224.6224.6224.6224.6224.20-
Aug 08, 202224.6424.9524.6224.6224.201,600
Aug 05, 202224.4924.6424.4924.6424.222,200
Aug 04, 202224.4324.5024.4324.5024.08800
Aug 03, 202224.6424.6524.3224.3223.914,300
Aug 02, 202224.6324.6324.6324.6324.21400
Aug 01, 202224.5024.6324.5024.6024.181,600
Jul 29, 202224.3324.6224.3124.4724.061,400
Jul 28, 202224.3224.3224.2424.3223.915,100
Jul 27, 202224.3024.3024.3024.3023.89600
Jul 26, 202224.3224.4824.3224.4424.03900
Jul 25, 202224.4724.4724.4724.4724.05-
Jul 22, 202224.4724.4724.4724.4724.051,000
Jul 21, 202224.4224.4224.4224.4224.01400
Jul 20, 202224.6124.6124.3324.3323.921,200
Jul 19, 202224.2724.6324.2724.3123.90800
Jul 18, 202224.5324.5324.1824.4224.001,000
Jul 15, 202224.3024.3824.2624.3823.973,200
Jul 14, 202224.2124.2824.0624.2823.871,700
Jul 13, 202224.3024.3024.3024.3023.89200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...