Eagle Point Credit Company Inc. 6.75% Notes due 2031 (NY: ECCW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 07, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 535 | +0.03(+0.13%) |
| Jan 06, 2025 | 23.48 | 23.70 | 23.48 | 23.66 | 1,339 | +0.11(+0.47%) |
| Jan 03, 2025 | 23.50 | 23.68 | 23.38 | 23.55 | 1,181 | -0.01(-0.04%) |
| Jan 02, 2025 | 23.50 | 23.56 | 23.50 | 23.56 | 1,190 | +0.07(+0.30%) |
| Dec 30, 2024 | 23.49 | 0 | +0.06(+0.26%) | |||
| Dec 27, 2024 | 23.25 | 23.49 | 23.23 | 23.43 | 3,908 | +0.22(+0.95%) |
| Dec 26, 2024 | 23.22 | 23.32 | 23.18 | 23.21 | 12,401 | -0.05(-0.21%) |
| Dec 24, 2024 | 23.31 | 23.40 | 23.06 | 23.26 | 3,272 | -0.14(-0.60%) |
| Dec 23, 2024 | 23.82 | 23.82 | 23.38 | 23.40 | 3,937 | -0.31(-1.32%) |
| Dec 20, 2024 | 23.70 | 23.71 | 23.69 | 23.71 | 951 | +0.32(+1.36%) |
| Dec 19, 2024 | 23.69 | 23.85 | 23.39 | 23.39 | 2,724 | -0.50(-2.11%) |
| Dec 18, 2024 | 23.93 | 24.04 | 23.90 | 23.90 | 2,510 | -0.18(-0.75%) |
| Dec 17, 2024 | 24.05 | 24.20 | 24.01 | 24.08 | 1,881 | +0.03(+0.12%) |
| Dec 16, 2024 | 24.01 | 24.05 | 23.70 | 24.05 | 1,510 | +0.36(+1.54%) |
| Dec 13, 2024 | 23.88 | 23.88 | 23.54 | 23.69 | 12,205 | -0.35(-1.46%) |
| Dec 12, 2024 | 23.99 | 24.04 | 23.97 | 24.04 | 1,111 | +0.06(+0.25%) |
| Dec 11, 2024 | 24.18 | 24.18 | 23.92 | 23.98 | 5,567 | -0.02(-0.10%) |
| Dec 10, 2024 | 24.12 | 24.17 | 23.99 | 24.00 | 5,671 | -0.18(-0.73%) |
| Dec 09, 2024 | 23.99 | 24.18 | 23.99 | 24.18 | 1,625 | +0.13(+0.53%) |
| Dec 06, 2024 | 24.07 | 24.19 | 24.05 | 24.05 | 2,140 | -0.15(-0.60%) |
| Dec 05, 2024 | 24.22 | 24.22 | 23.99 | 24.20 | 10,732 | -0.07(-0.28%) |
| Dec 03, 2024 | 24.26 | 960 | -0.14(-0.58%) | |||
| Dec 02, 2024 | 24.29 | 24.41 | 24.24 | 24.41 | 4,106 | +0.18(+0.73%) |
| Nov 29, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 153 | -0.03(-0.12%) |
| Nov 27, 2024 | 24.00 | 24.26 | 23.98 | 24.26 | 2,768 | +0.03(+0.12%) |
| Nov 25, 2024 | 24.23 | 99 | +0.07(+0.29%) | |||
| Nov 22, 2024 | 24.02 | 24.16 | 24.02 | 24.16 | 1,131 | +0.02(+0.09%) |
| Nov 21, 2024 | 24.12 | 24.14 | 24.12 | 24.14 | 1,124 | -0.01(-0.05%) |
| Nov 20, 2024 | 24.07 | 24.15 | 24.07 | 24.15 | 2,167 | +0.03(+0.11%) |
| Nov 18, 2024 | 24.13 | 183 | -0.13(-0.55%) | |||
| Nov 14, 2024 | 24.26 | 2 | +0.16(+0.65%) | |||
| Nov 13, 2024 | 24.02 | 24.10 | 23.99 | 24.10 | 1,681 | -0.12(-0.49%) |
| Nov 12, 2024 | 24.22 | 24.23 | 24.22 | 24.22 | 3,676 | -0.11(-0.44%) |
| Nov 08, 2024 | 24.33 | 50 | -0.13(-0.52%) | |||
| Nov 06, 2024 | 24.45 | 0 | +0.37(+1.52%) | |||
| Nov 04, 2024 | 24.09 | 236 | -0.10(-0.42%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
