Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.06
+0.06(+0.08%)
GOLD FUTURES
2,313.40
+3.80(+0.16%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,168.61
+1,043.77(+2.26%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

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

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

24.08

-0.04

(-0.17%)

At close: 10:42AM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	24.25	24.08	24.00	24.08	24.08	1,611
01 May 2024	24.24	24.25	24.10	24.12	24.12	1,300
30 Apr 2024	24.23	24.23	24.12	24.14	24.14	1,200
29 Apr 2024	24.16	24.20	24.12	24.16	24.16	3,600
26 Apr 2024	24.52	24.52	24.24	24.24	24.24	1,700
25 Apr 2024	24.50	24.70	24.31	24.36	24.36	3,200
24 Apr 2024	24.11	24.50	24.01	24.15	24.15	21,000
23 Apr 2024	24.14	24.69	24.14	24.19	24.19	2,900
22 Apr 2024	24.12	24.69	24.10	24.14	24.14	2,300
19 Apr 2024	24.07	24.20	24.02	24.20	24.20	3,600
18 Apr 2024	24.49	24.49	24.49	24.49	24.49	200
17 Apr 2024	24.25	24.28	24.05	24.12	24.12	11,400
16 Apr 2024	24.39	24.39	24.25	24.25	24.25	2,900
15 Apr 2024	24.50	24.51	24.38	24.38	24.38	1,000
12 Apr 2024	24.53	24.53	24.50	24.50	24.50	700
11 Apr 2024	24.64	24.90	24.57	24.57	24.57	2,500
10 Apr 2024	24.90	24.90	24.51	24.51	24.51	800
09 Apr 2024	24.93	24.93	24.68	24.70	24.70	400
08 Apr 2024	24.55	24.75	24.55	24.62	24.62	2,700
05 Apr 2024	24.55	24.60	24.55	24.60	24.60	800
04 Apr 2024	24.40	24.40	24.40	24.40	24.40	800
03 Apr 2024	24.40	24.42	24.40	24.41	24.41	600
02 Apr 2024	24.49	24.49	24.36	24.41	24.41	700
01 Apr 2024	24.40	24.49	24.35	24.35	24.35	1,700
28 Mar 2024	24.40	24.51	24.39	24.40	24.40	3,400
27 Mar 2024	24.68	24.68	24.40	24.52	24.52	3,100
26 Mar 2024	24.38	24.68	24.38	24.68	24.68	700
25 Mar 2024	24.72	24.72	24.45	24.45	24.45	5,200
22 Mar 2024	24.58	24.88	24.52	24.64	24.64	5,500
21 Mar 2024	24.42	24.58	24.40	24.40	24.40	1,700
20 Mar 2024	24.56	24.56	24.35	24.48	24.48	1,000
19 Mar 2024	24.57	24.63	24.35	24.46	24.46	1,300
18 Mar 2024	24.44	24.90	24.44	24.46	24.46	18,800
15 Mar 2024	24.62	24.62	24.62	24.62	24.62	200
14 Mar 2024	24.50	24.50	24.41	24.41	24.41	300
14 Mar 2024	0.418 Dividend
13 Mar 2024	24.89	24.89	24.73	24.73	24.32	3,500
12 Mar 2024	24.88	24.88	24.81	24.81	24.39	900
11 Mar 2024	24.80	24.90	24.79	24.84	24.42	3,800
08 Mar 2024	24.78	24.85	24.74	24.85	24.43	3,200
07 Mar 2024	24.72	24.72	24.72	24.72	24.30	400
06 Mar 2024	24.70	24.76	24.68	24.70	24.28	1,700
05 Mar 2024	24.76	24.81	24.76	24.80	24.38	1,700
04 Mar 2024	24.70	24.70	24.30	24.66	24.24	4,500
01 Mar 2024	24.58	24.89	24.33	24.65	24.23	15,400
29 Feb 2024	24.70	24.70	24.28	24.70	24.28	12,300
28 Feb 2024	24.51	24.90	24.50	24.73	24.31	15,400
27 Feb 2024	24.40	24.72	24.40	24.72	24.30	7,100
26 Feb 2024	24.31	24.48	24.31	24.36	23.95	3,800
23 Feb 2024	24.48	24.48	24.30	24.35	23.94	8,800
22 Feb 2024	24.50	24.50	24.30	24.45	24.04	4,500
21 Feb 2024	24.38	24.52	24.35	24.52	24.11	3,000
20 Feb 2024	24.29	24.40	24.29	24.40	23.99	1,800
16 Feb 2024	24.38	24.38	24.38	24.38	23.97	-
15 Feb 2024	24.27	24.38	24.25	24.38	23.97	2,100
14 Feb 2024	24.30	24.45	24.29	24.31	23.90	8,000
13 Feb 2024	24.47	24.50	24.36	24.50	24.09	2,800
12 Feb 2024	24.30	24.32	24.20	24.32	23.91	2,400
09 Feb 2024	24.30	24.32	24.30	24.32	23.91	800
08 Feb 2024	24.45	24.45	24.42	24.42	24.01	1,000
07 Feb 2024	24.45	24.45	24.43	24.43	24.02	600
06 Feb 2024	24.28	24.33	24.14	24.30	23.89	3,400
05 Feb 2024	24.59	24.59	24.22	24.34	23.93	6,000
02 Feb 2024	24.59	24.59	24.18	24.35	23.94	3,600
01 Feb 2024	24.46	24.59	24.42	24.59	24.17	2,000
31 Jan 2024	24.46	24.46	24.46	24.46	24.05	800
30 Jan 2024	24.60	24.65	24.50	24.65	24.23	1,700
29 Jan 2024	24.58	24.58	24.49	24.58	24.16	4,700
26 Jan 2024	24.58	24.58	24.58	24.58	24.17	100
25 Jan 2024	24.45	24.58	24.45	24.58	24.17	400
24 Jan 2024	24.48	24.50	24.47	24.50	24.09	2,400
23 Jan 2024	24.80	24.80	24.50	24.50	24.09	1,600
22 Jan 2024	24.57	24.90	24.55	24.55	24.14	4,100
19 Jan 2024	24.39	24.59	24.39	24.40	23.99	5,100
18 Jan 2024	24.40	24.58	24.40	24.40	23.98	2,400
17 Jan 2024	24.40	24.59	24.40	24.43	24.02	800
16 Jan 2024	24.30	24.48	24.29	24.40	23.99	3,200
12 Jan 2024	24.39	24.79	24.25	24.30	23.89	12,100
11 Jan 2024	24.15	24.35	24.11	24.35	23.94	2,200
10 Jan 2024	24.16	24.30	24.10	24.21	23.80	3,400
09 Jan 2024	24.32	24.40	24.11	24.25	23.84	6,500
08 Jan 2024	24.18	24.29	24.18	24.25	23.84	2,800
05 Jan 2024	24.18	24.19	24.12	24.18	23.77	1,200
04 Jan 2024	24.14	24.14	24.02	24.08	23.67	1,600
03 Jan 2024	24.09	24.12	24.07	24.07	23.66	1,700
02 Jan 2024	23.88	24.19	23.88	24.12	23.71	4,200
29 Dec 2023	24.09	24.10	24.00	24.05	23.64	3,100
28 Dec 2023	23.99	24.11	23.88	23.95	23.55	5,100
27 Dec 2023	24.10	24.10	23.62	23.88	23.48	12,300
26 Dec 2023	24.05	24.10	23.75	24.10	23.69	12,400
22 Dec 2023	23.90	24.27	22.80	24.03	23.62	9,500
21 Dec 2023	24.13	24.13	23.96	24.02	23.62	6,300
20 Dec 2023	24.00	24.08	24.00	24.08	23.68	1,000
19 Dec 2023	24.13	24.13	23.99	23.99	23.59	700
18 Dec 2023	24.23	24.23	23.92	24.10	23.69	4,700
15 Dec 2023	24.16	24.49	23.91	24.13	23.72	5,800
14 Dec 2023	24.35	24.60	24.04	24.16	23.75	9,900
14 Dec 2023	0.418 Dividend
13 Dec 2023	24.37	24.90	24.18	24.78	23.95	7,700
12 Dec 2023	24.35	24.39	24.26	24.39	23.57	1,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.06+0.06(+0.08%)

GOLD FUTURES2,313.40+3.80(+0.16%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,168.61+1,043.77(+2.26%)

Best UK mortgage deals of the week

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

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.06
+0.06(+0.08%)

GOLD FUTURES
2,313.40
+3.80(+0.16%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,168.61
+1,043.77(+2.26%)