Canada Markets closed

Eagle Point Credit Company Inc. (ECCW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.75-0.19 (-0.75%)
At close: 12:18PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 10, 202224.9224.9224.8524.8524.853,900
May 09, 202225.1425.1425.0025.0025.004,100
May 06, 202225.1925.1925.1925.1925.19-
May 05, 202225.2025.2025.0525.1925.195,800
May 04, 202225.1625.1625.1025.1525.155,800
May 03, 202225.2025.2025.1025.1325.135,900
May 02, 202225.3025.3025.1025.1425.142,200
Apr 29, 202225.1025.1725.1025.1025.104,100
Apr 28, 202225.3325.3425.1025.1125.112,600
Apr 27, 202225.3525.3525.3525.3525.351,300
Apr 26, 202225.3725.3725.2825.2825.282,700
Apr 25, 202225.3425.3425.3025.3025.301,300
Apr 22, 202225.6925.6925.3425.3425.341,700
Apr 21, 202225.4625.4625.4625.4625.462,600
Apr 20, 202225.4025.4025.3825.3825.381,800
Apr 19, 202225.4225.4325.4225.4325.432,200
Apr 18, 202225.4825.5225.4125.4125.416,800
Apr 14, 202225.5225.5225.5225.5225.52600
Apr 13, 202225.5125.5225.5125.5225.52500
Apr 12, 202225.4525.5225.4025.5125.512,400
Apr 11, 202225.4425.4425.4225.4225.421,600
Apr 08, 202225.4825.4925.4025.4025.405,500
Apr 07, 202225.4025.4325.4025.4325.433,700
Apr 06, 202225.5025.5025.4025.4025.404,200
Apr 05, 202225.5525.6025.5025.5025.506,500
Apr 04, 202225.5025.5925.5025.5525.55600
Apr 01, 202225.5625.5625.5625.5625.561,200
Mar 31, 202225.6125.6125.6125.6125.612,700
Mar 30, 202225.5625.6525.5625.6025.603,100
Mar 29, 202225.5825.5825.5525.5725.573,100
Mar 28, 202225.4825.5525.4825.5525.553,700
Mar 25, 202225.4525.4725.3925.4425.443,100
Mar 24, 202225.5425.5725.5025.5725.573,200
Mar 23, 202225.6825.6825.6825.6825.68-
Mar 22, 202225.7825.8525.6325.6825.684,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...