Eagle Point Credit Company Inc (ECCF)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 24.7 | -0.01 | -0.03 | 24.76 | 24.7881 | 24.69 | 5155 |
| 1719268800 | 24.7074 | -0.01 | -0.05 | 24.8 | 24.8 | 24.67 | 4288 |
| 1719009600 | 24.7199 | 0.02 | 0.08 | 24.72 | 24.73 | 24.705 | 7856 |
| 1718923200 | 24.7 | -0.03 | -0.12 | 24.75 | 24.75 | 24.635 | 7914 |
| 1718750400 | 24.73 | 0.15 | 0.61 | 24.68 | 24.74 | 24.65 | 9095 |
| 1718664000 | 24.58 | -0.01 | -0.02 | 24.52 | 24.58 | 24.52 | 5359 |
| 1718404800 | 24.585 | -0.1 | -0.38 | 24.6 | 24.66 | 24.48 | 15864 |
| 1718318400 | 24.68 | 0.02 | 0.08 | 24.69 | 24.71 | 24.66 | 4804 |
| 1718232000 | 24.66 | 0.01 | 0.04 | 24.7 | 24.71 | 24.58 | 27495 |
| 1718145600 | 24.65 | -0.06 | -0.24 | 24.71 | 24.74 | 24.58 | 19982 |
| 1718059200 | 24.71 | -0.16 | -0.66 | 24.69 | 24.78 | 24.68 | 13337 |
| 1717800000 | 24.873 | 0.07 | 0.29 | 24.82 | 24.88 | 24.81 | 22413 |
| 1717713600 | 24.8 | -0.01 | -0.04 | 24.87 | 24.87 | 24.8 | 9330 |
| 1717627200 | 24.81 | 0.01 | 0.04 | 24.75 | 24.8799 | 24.75 | 17737 |
| 1717540800 | 24.8 | 0.01 | 0.04 | 24.79 | 24.84 | 24.77 | 9993 |
| 1717454400 | 24.79 | -0.08 | -0.30 | 24.87 | 24.87 | 24.7 | 29966 |
| 1717195200 | 24.865 | -0.01 | -0.02 | 24.86 | 24.88 | 24.8535 | 5090 |
| 1717108800 | 24.87 | 0.04 | 0.15 | 24.84 | 24.87 | 24.82 | 5316 |
| 1717022400 | 24.8319 | 0.02 | 0.09 | 24.84 | 24.85 | 24.83 | 4599 |
| 1716936000 | 24.81 | 0 | 0.00 | 24.92 | 24.92 | 24.81 | 2748 |
| 1716590400 | 24.81 | 0.06 | 0.24 | 24.75 | 24.84 | 24.725 | 8993 |
| 1716504000 | 24.75 | 0.02 | 0.08 | 24.71 | 24.81 | 24.65 | 23319 |
| 1716417600 | 24.73 | -0.17 | -0.68 | 24.9 | 24.955 | 24.69 | 25830 |
| 1716331200 | 24.9 | 0.03 | 0.12 | 24.87 | 24.93 | 24.85 | 3608 |
| 1716244800 | 24.87 | 0.05 | 0.20 | 24.85 | 24.97 | 24.85 | 12329 |
| 1715985600 | 24.82 | 0.05 | 0.20 | 24.78 | 24.8599 | 24.72 | 9157 |
| 1715899200 | 24.77 | -0.21 | -0.84 | 25.09 | 25.09 | 24.71 | 13579 |
| 1715812800 | 24.98 | 0.1 | 0.40 | 24.98 | 24.99 | 24.98 | 3315 |
| 1715726400 | 24.88 | -0.03 | -0.12 | 24.99 | 24.99 | 24.6914 | 6156 |
| 1715640000 | 24.91 | 0.21 | 0.85 | 24.75 | 24.97 | 24.75 | 5679 |
| 1715380800 | 24.7 | -0.2 | -0.80 | 24.76 | 24.95 | 24.63 | 19309 |
| 1715294400 | 24.9 | 0.08 | 0.32 | 24.9 | 24.92 | 24.7706 | 17876 |
| 1715208000 | 24.82 | -0.13 | -0.52 | 24.92 | 24.94 | 24.77 | 11819 |
| 1715121600 | 24.9499 | 0.14 | 0.58 | 24.87 | 24.9499 | 24.78 | 11461 |
| 1715035200 | 24.805 | 0 | 0.02 | 24.85 | 24.86 | 24.75 | 14296 |
| 1714776000 | 24.8 | 0.09 | 0.36 | 24.79 | 24.8099 | 24.6801 | 4102 |
| 1714689600 | 24.71 | -0.09 | -0.36 | 24.8 | 24.85 | 24.61 | 28785 |
| 1714603200 | 24.8 | -0.01 | -0.05 | 24.85 | 24.85 | 24.72 | 6931 |
| 1714516800 | 24.8121 | 0.03 | 0.13 | 24.72 | 24.8499 | 24.61 | 9919 |
| 1714430400 | 24.78 | 0.06 | 0.24 | 24.9 | 24.9 | 24.75 | 10797 |
| 1714171200 | 24.72 | -0.19 | -0.75 | 24.91 | 24.91 | 24.7 | 11577 |
| 1714084800 | 24.9066 | 0.01 | 0.03 | 24.75 | 24.91 | 24.75 | 4584 |
| 1713998400 | 24.8999 | 0.23 | 0.93 | 24.7 | 24.8999 | 24.63 | 12318 |
| 1713912000 | 24.67 | 0.06 | 0.24 | 24.7 | 24.71 | 24.61 | 10773 |
| 1713825600 | 24.61 | -0.07 | -0.28 | 24.68 | 24.845 | 24.61 | 11056 |
| 1713566400 | 24.68 | 0 | 0.00 | 24.71 | 24.79 | 24.5 | 13381 |
| 1713480000 | 24.68 | -0.1 | -0.42 | 24.8 | 24.8 | 24.6 | 12735 |
| 1713393600 | 24.7841 | 0.04 | 0.18 | 24.85 | 24.86 | 24.7 | 10596 |
| 1713307200 | 24.74 | 0.03 | 0.12 | 24.71 | 24.78 | 24.61 | 14840 |
| 1713220800 | 24.71 | -0.18 | -0.72 | 24.89 | 24.8999 | 24.65 | 17625 |
| 1712961600 | 24.89 | -0.01 | -0.02 | 24.9 | 24.9 | 24.87 | 12460 |
| 1712875200 | 24.895 | 0.04 | 0.18 | 24.86 | 24.9 | 24.86 | 7031 |
| 1712788800 | 24.85 | -0.1 | -0.40 | 24.9 | 24.9699 | 24.85 | 7574 |
| 1712702400 | 24.95 | -0.34 | -1.34 | 25.15 | 25.15 | 24.6901 | 30929 |
| 1712616000 | 25.2894 | 0.13 | 0.51 | 25.25 | 25.32 | 25.2 | 9331 |
| 1712356800 | 25.16 | -0.02 | -0.08 | 25.04 | 25.25 | 25.03 | 7080 |
| 1712270400 | 25.18 | 0.24 | 0.96 | 25 | 25.42 | 24.9783 | 19954 |
| 1712184000 | 24.94 | -0.01 | -0.04 | 24.95 | 24.9794 | 24.85 | 13292 |
| 1712097600 | 24.95 | -0.02 | -0.08 | 25 | 25 | 24.81 | 18096 |
| 1712011200 | 24.97 | 0.01 | 0.04 | 24.97 | 25.0494 | 24.9601 | 14252 |
| 1711665600 | 24.96 | 0 | 0.00 | 24.97 | 24.98 | 24.9502 | 6386 |
| 1711579200 | 24.96 | -0.01 | -0.04 | 24.97 | 24.986 | 24.94 | 2162 |
| 1711492800 | 24.97 | -0.03 | -0.12 | 25 | 25 | 24.95 | 15383 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
