Canada markets closed

Eagle Point Credit Company Inc. (ECCW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.27+0.07 (+0.27%)
At close: 3:39PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 202126.0226.2826.0226.2726.277,227
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
Jun. 09, 202125.8325.8525.7925.8324.987,900
Jun. 08, 202125.8525.8525.8025.8124.975,800
Jun. 07, 202125.8525.8525.8025.8024.966,400
Jun. 04, 202125.7225.8525.7225.8525.0010,000
Jun. 03, 202125.7125.7525.7125.7524.915,000
Jun. 02, 202125.8325.8525.6725.7224.8810,200
Jun. 01, 202125.7525.8225.7525.7524.918,400
May 28, 202125.7025.7025.6625.6624.828,200
May 27, 202125.8225.8225.5925.6024.7621,400
May 26, 202125.6725.7525.5825.7224.8857,200
May 25, 202125.7525.7525.6725.6724.837,200
May 24, 202125.7525.7525.6525.6524.8120,000
May 21, 202125.6525.7525.6225.7224.8811,100
May 20, 202125.5725.6925.5625.6524.8110,300
May 19, 202125.6025.7425.5525.6524.813,300
May 18, 202125.6225.8025.6225.6524.815,000
May 17, 202125.6025.6925.6025.6224.788,600
May 14, 202125.7625.7625.6025.6024.7615,900
May 13, 202125.4225.8825.4225.8825.0340,000
May 12, 202125.4825.5025.3625.4924.669,800
May 11, 202125.4725.5625.4525.5124.685,900
May 10, 202125.5525.6125.4925.5824.7549,400
May 07, 202125.3725.5525.3725.4424.61130,800
May 06, 202125.3825.4025.2725.3624.5310,100
May 05, 202125.4425.4725.2525.2924.4642,200
May 04, 202125.3625.5125.3625.3924.5620,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...