Canada markets closed

Eagle Point Credit Company Inc. 6.6875% NT 28 (ECCX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.30+0.22 (+0.91%)
At close: 02:33PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.1224.4924.1724.3024.306,016
May 02, 202424.2524.2524.0024.0824.081,600
May 01, 202424.2424.2524.1024.1224.121,300
Apr 30, 202424.2324.2324.1224.1424.141,200
Apr 29, 202424.1624.2024.1224.1624.163,600
Apr 26, 202424.5224.5224.2424.2424.241,700
Apr 25, 202424.5024.7024.3124.3624.363,200
Apr 24, 202424.1124.5024.0124.1524.1521,000
Apr 23, 202424.1424.6924.1424.1924.192,900
Apr 22, 202424.1224.6924.1024.1424.142,300
Apr 19, 202424.0724.2024.0224.2024.203,600
Apr 18, 202424.4924.4924.4924.4924.49200
Apr 17, 202424.2524.2824.0524.1224.1211,400
Apr 16, 202424.3924.3924.2524.2524.252,900
Apr 15, 202424.5024.5124.3824.3824.381,000
Apr 12, 202424.5324.5324.5024.5024.50700
Apr 11, 202424.6424.9024.5724.5724.572,500
Apr 10, 202424.9024.9024.5124.5124.51800
Apr 09, 202424.9324.9324.6824.7024.70400
Apr 08, 202424.5524.7524.5524.6224.622,700
Apr 05, 202424.5524.6024.5524.6024.60800
Apr 04, 202424.4024.4024.4024.4024.40800
Apr 03, 202424.4024.4224.4024.4124.41600
Apr 02, 202424.4924.4924.3624.4124.41700
Apr 01, 202424.4024.4924.3524.3524.351,700
Mar 28, 202424.4024.5124.3924.4024.403,400
Mar 27, 202424.6824.6824.4024.5224.523,100
Mar 26, 202424.3824.6824.3824.6824.68700
Mar 25, 202424.7224.7224.4524.4524.455,200
Mar 22, 202424.5824.8824.5224.6424.645,500
Mar 21, 202424.4224.5824.4024.4024.401,700
Mar 20, 202424.5624.5624.3524.4824.481,000
Mar 19, 202424.5724.6324.3524.4624.461,300
Mar 18, 202424.4424.9024.4424.4624.4618,800
Mar 15, 202424.6224.6224.6224.6224.62200
Mar 14, 202424.5024.5024.4124.4124.41300
Mar 14, 20240.418 Dividend
Mar 13, 202424.8924.8924.7324.7324.323,500
Mar 12, 202424.8824.8824.8124.8124.39900
Mar 11, 202424.8024.9024.7924.8424.423,800
Mar 08, 202424.7824.8524.7424.8524.433,200
Mar 07, 202424.7224.7224.7224.7224.30400
Mar 06, 202424.7024.7624.6824.7024.281,700
Mar 05, 202424.7624.8124.7624.8024.381,700
Mar 04, 202424.7024.7024.3024.6624.244,500
Mar 01, 202424.5824.8924.3324.6524.2315,400
Feb 29, 202424.7024.7024.2824.7024.2812,300
Feb 28, 202424.5124.9024.5024.7324.3115,400
Feb 27, 202424.4024.7224.4024.7224.307,100
Feb 26, 202424.3124.4824.3124.3623.953,800
Feb 23, 202424.4824.4824.3024.3523.948,800
Feb 22, 202424.5024.5024.3024.4524.044,500
Feb 21, 202424.3824.5224.3524.5224.113,000
Feb 20, 202424.2924.4024.2924.4023.991,800
Feb 16, 202424.3824.3824.3824.3823.97-
Feb 15, 202424.2724.3824.2524.3823.972,100
Feb 14, 202424.3024.4524.2924.3123.908,000
Feb 13, 202424.4724.5024.3624.5024.092,800
Feb 12, 202424.3024.3224.2024.3223.912,400
Feb 09, 202424.3024.3224.3024.3223.91800
Feb 08, 202424.4524.4524.4224.4224.011,000
Feb 07, 202424.4524.4524.4324.4324.02600
Feb 06, 202424.2824.3324.1424.3023.893,400
Feb 05, 202424.5924.5924.2224.3423.936,000
Feb 02, 202424.5924.5924.1824.3523.943,600
Feb 01, 202424.4624.5924.4224.5924.172,000
Jan 31, 202424.4624.4624.4624.4624.05800
Jan 30, 202424.6024.6524.5024.6524.231,700
Jan 29, 202424.5824.5824.4924.5824.164,700
Jan 26, 202424.5824.5824.5824.5824.17100
Jan 25, 202424.4524.5824.4524.5824.17400
Jan 24, 202424.4824.5024.4724.5024.092,400
Jan 23, 202424.8024.8024.5024.5024.091,600
Jan 22, 202424.5724.9024.5524.5524.144,100
Jan 19, 202424.3924.5924.3924.4023.995,100
Jan 18, 202424.4024.5824.4024.4023.982,400
Jan 17, 202424.4024.5924.4024.4324.02800
Jan 16, 202424.3024.4824.2924.4023.993,200
Jan 12, 202424.3924.7924.2524.3023.8912,100
Jan 11, 202424.1524.3524.1124.3523.942,200
Jan 10, 202424.1624.3024.1024.2123.803,400
Jan 09, 202424.3224.4024.1124.2523.846,500
Jan 08, 202424.1824.2924.1824.2523.842,800
Jan 05, 202424.1824.1924.1224.1823.771,200
Jan 04, 202424.1424.1424.0224.0823.671,600
Jan 03, 202424.0924.1224.0724.0723.661,700
Jan 02, 202423.8824.1923.8824.1223.714,200
Dec 29, 202324.0924.1024.0024.0523.643,100
Dec 28, 202323.9924.1123.8823.9523.555,100
Dec 27, 202324.1024.1023.6223.8823.4812,300
Dec 26, 202324.0524.1023.7524.1023.6912,400
Dec 22, 202323.9024.2722.8024.0323.629,500
Dec 21, 202324.1324.1323.9624.0223.626,300
Dec 20, 202324.0024.0824.0024.0823.681,000
Dec 19, 202324.1324.1323.9923.9923.59700
Dec 18, 202324.2324.2323.9224.1023.694,700
Dec 15, 202324.1624.4923.9124.1323.725,800
Dec 14, 202324.3524.6024.0424.1623.759,900
Dec 14, 20230.418 Dividend
Dec 13, 202324.3724.9024.1824.7823.957,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...