UK markets closed

Eagle Point Credit Company Inc. (ECC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.11-0.02 (-0.20%)
At close: 04:00PM EDT
10.14 +0.03 (+0.30%)
After hours: 08:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202410.1410.1510.0910.1110.11689,600
27 Mar 202410.0810.1310.0610.1310.13621,800
26 Mar 202410.0210.0910.0210.0510.05872,400
25 Mar 202410.0110.029.9910.0110.01674,200
22 Mar 202410.0210.039.9910.0010.00935,500
21 Mar 202410.0410.069.9810.0010.00825,500
20 Mar 202410.0210.059.9910.0010.00619,400
19 Mar 202410.0210.059.9810.0010.00633,400
18 Mar 202410.1710.179.9910.0110.01817,000
15 Mar 202410.2410.2410.1110.1310.13458,000
14 Mar 202410.2610.2710.0710.1410.14583,200
13 Mar 202410.1810.3210.1610.2610.26717,300
12 Mar 202410.0810.1810.0310.1810.18896,600
11 Mar 202410.0410.0710.0110.0710.07359,900
08 Mar 202410.1010.1010.0410.0610.06537,400
07 Mar 202410.0410.1010.0010.0910.09706,900
07 Mar 20240.16 Dividend
06 Mar 202410.1510.1510.1010.149.981,241,200
05 Mar 202410.1010.1010.0510.099.931,160,800
04 Mar 202410.1510.1610.0810.099.93693,800
01 Mar 202410.1110.1310.0610.139.97652,400
29 Feb 202410.1010.1110.0510.089.92625,000
28 Feb 202410.0510.0610.0410.069.90293,700
27 Feb 202410.0710.0910.0410.059.89448,100
26 Feb 202410.0910.0910.0410.069.90473,600
23 Feb 202410.0610.1210.0310.069.90428,600
22 Feb 202410.0010.129.9710.109.94748,200
21 Feb 20249.969.979.929.959.79419,300
20 Feb 20249.979.989.919.939.77447,500
16 Feb 20249.979.979.949.969.80387,500
15 Feb 202410.0210.069.959.979.81620,000
14 Feb 20249.9210.019.9110.009.84464,700
13 Feb 20249.909.949.829.909.74548,600
12 Feb 20249.949.989.909.949.78446,000
09 Feb 20249.969.979.869.949.78480,400
08 Feb 20249.939.989.809.979.81986,300
08 Feb 20240.16 Dividend
07 Feb 202410.1110.1110.0810.099.77683,600
06 Feb 202410.1110.1110.0510.089.76803,400
05 Feb 202410.1010.1410.0510.069.741,651,700
02 Feb 202410.0910.1210.0610.089.76865,000
01 Feb 202410.0810.1710.0610.099.771,166,300
31 Jan 202410.1210.1310.0510.069.74596,300
30 Jan 202410.1010.1310.0710.119.79511,300
29 Jan 202410.0610.1210.0410.099.77684,000
26 Jan 202410.1210.1410.0310.059.73426,000
25 Jan 202410.1710.1810.0610.119.79534,100
24 Jan 202410.1310.2010.1010.139.81547,500
23 Jan 202410.0410.1210.0010.109.78537,400
22 Jan 20249.9010.049.8910.049.72369,400
19 Jan 20249.839.959.839.879.56568,200
18 Jan 20249.909.909.819.839.52391,200
17 Jan 20249.989.989.819.869.55517,800
16 Jan 20249.9510.079.8710.019.70811,200
12 Jan 20249.769.939.769.889.57475,300
11 Jan 20249.789.829.649.789.47547,700
10 Jan 20249.859.959.739.809.49844,100
10 Jan 20240.16 Dividend
09 Jan 20249.9510.169.9210.019.541,123,700
08 Jan 20249.789.989.779.969.49987,000
05 Jan 20249.749.769.669.769.301,070,100
04 Jan 20249.709.749.669.719.25968,400
03 Jan 20249.669.709.579.689.23811,400
02 Jan 20249.499.669.459.669.21704,700
29 Dec 20239.599.599.459.509.05572,900
28 Dec 20239.459.599.439.579.12669,100
27 Dec 20239.389.449.369.438.99647,900
26 Dec 20239.379.389.359.378.93634,500
22 Dec 20239.319.369.299.328.88779,900
21 Dec 20239.309.359.289.308.86507,300
20 Dec 20239.329.399.259.258.82655,300
19 Dec 20239.359.439.319.328.88791,400
18 Dec 20239.469.479.359.418.97619,600
15 Dec 20239.509.509.389.459.01536,200
14 Dec 20239.529.559.399.459.011,008,400
13 Dec 20239.359.659.349.529.07823,500
12 Dec 20239.389.449.229.438.99903,500
11 Dec 20239.559.559.319.338.891,089,400
08 Dec 20239.559.589.439.539.08661,100
08 Dec 20230.16 Dividend
07 Dec 20239.629.779.629.719.10843,600
06 Dec 20239.629.679.559.619.01714,400
05 Dec 20239.609.659.519.659.05939,400
04 Dec 20239.529.589.439.578.97988,400
01 Dec 20239.459.529.399.518.911,015,400
30 Nov 20239.489.489.389.428.83492,000
29 Nov 20239.419.559.409.428.83950,400
28 Nov 20239.459.459.409.408.81336,600
27 Nov 20239.509.529.419.428.83640,100
24 Nov 20239.459.499.419.498.90147,300
22 Nov 20239.539.539.409.448.85365,100
21 Nov 20239.549.549.459.508.91280,200
20 Nov 20239.509.519.489.518.91376,700
17 Nov 20239.669.669.459.498.90441,400
16 Nov 20239.609.659.609.609.00308,700
15 Nov 20239.589.679.469.609.00596,800
14 Nov 20239.579.629.419.578.97644,400
13 Nov 20239.449.459.309.458.86427,100
10 Nov 20239.539.559.369.448.85716,500
10 Nov 20230.16 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...