Singapore markets open in 1 hour 44 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.29 (-0.30%) Nasdaq
16,828.67 +93.65 (+0.56%) Bitcoin USD
68,976.68 +1,117.64 (+1.65%) CMC Crypto 200
1,447.13 -20.81 (-1.42%)
Eagle Point Credit Company Inc. (ECCV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 22.58 | 22.65 | 22.48 | 22.62 | 22.62 | 4,601 |
| 31 May 2024 | 22.53 | 22.58 | 22.45 | 22.50 | 22.50 | 4,900 |
| 30 May 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1,100 |
| 29 May 2024 | 22.46 | 22.58 | 22.40 | 22.57 | 22.57 | 2,100 |
| 28 May 2024 | 22.51 | 22.52 | 22.46 | 22.46 | 22.46 | 2,300 |
| 24 May 2024 | 22.55 | 22.57 | 22.52 | 22.53 | 22.53 | 1,600 |
| 23 May 2024 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 200 |
| 22 May 2024 | 22.48 | 22.60 | 22.48 | 22.54 | 22.54 | 2,100 |
| 21 May 2024 | 22.60 | 22.60 | 22.48 | 22.59 | 22.59 | 5,600 |
| 20 May 2024 | 22.45 | 22.51 | 22.45 | 22.51 | 22.51 | 900 |
| 17 May 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 300 |
| 16 May 2024 | 22.53 | 22.54 | 22.45 | 22.45 | 22.45 | 2,000 |
| 15 May 2024 | 22.42 | 22.54 | 22.42 | 22.54 | 22.54 | 600 |
| 14 May 2024 | 22.45 | 22.53 | 22.45 | 22.45 | 22.45 | 800 |
| 13 May 2024 | 22.45 | 22.45 | 22.36 | 22.39 | 22.39 | 6,400 |
| 10 May 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 09 May 2024 | 22.63 | 22.63 | 22.43 | 22.48 | 22.48 | 3,300 |
| 08 May 2024 | 22.56 | 22.62 | 22.56 | 22.62 | 22.62 | 400 |
| 07 May 2024 | 22.51 | 22.62 | 22.51 | 22.55 | 22.55 | 2,800 |
| 06 May 2024 | 22.50 | 22.54 | 22.50 | 22.50 | 22.50 | 1,900 |
| 03 May 2024 | 22.45 | 22.50 | 22.42 | 22.49 | 22.49 | 2,600 |
| 02 May 2024 | 22.47 | 22.54 | 22.47 | 22.48 | 22.48 | 6,200 |
| 01 May 2024 | 22.42 | 22.48 | 22.42 | 22.48 | 22.48 | 1,500 |
| 30 Apr 2024 | 22.50 | 22.53 | 22.45 | 22.45 | 22.45 | 2,800 |
| 29 Apr 2024 | 22.50 | 22.50 | 22.42 | 22.45 | 22.45 | 3,700 |
| 26 Apr 2024 | 22.39 | 22.52 | 22.39 | 22.52 | 22.52 | 5,700 |
| 25 Apr 2024 | 22.35 | 22.38 | 22.32 | 22.34 | 22.34 | 5,600 |
| 24 Apr 2024 | 22.44 | 22.49 | 22.40 | 22.42 | 22.42 | 17,800 |
| 23 Apr 2024 | 22.41 | 22.52 | 22.38 | 22.44 | 22.44 | 5,700 |
| 22 Apr 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 300 |
| 19 Apr 2024 | 22.45 | 22.47 | 22.37 | 22.42 | 22.42 | 4,100 |
| 18 Apr 2024 | 22.43 | 22.46 | 22.43 | 22.43 | 22.43 | 5,400 |
| 17 Apr 2024 | 22.40 | 22.46 | 22.37 | 22.43 | 22.43 | 11,900 |
| 16 Apr 2024 | 22.19 | 22.38 | 22.17 | 22.33 | 22.33 | 8,500 |
| 15 Apr 2024 | 22.49 | 22.49 | 22.23 | 22.33 | 22.33 | 13,500 |
| 12 Apr 2024 | 22.42 | 22.58 | 22.28 | 22.28 | 22.28 | 20,000 |
| 11 Apr 2024 | 22.41 | 22.41 | 22.27 | 22.30 | 22.30 | 4,400 |
| 10 Apr 2024 | 22.35 | 22.35 | 22.32 | 22.32 | 22.32 | 1,000 |
| 09 Apr 2024 | 22.53 | 22.53 | 22.37 | 22.38 | 22.38 | 11,100 |
| 08 Apr 2024 | 22.40 | 22.50 | 22.40 | 22.46 | 22.46 | 34,600 |
| 05 Apr 2024 | 22.37 | 22.57 | 22.35 | 22.36 | 22.36 | 16,500 |
| 04 Apr 2024 | 22.40 | 22.42 | 22.40 | 22.40 | 22.40 | 3,800 |
| 03 Apr 2024 | 22.37 | 22.37 | 22.35 | 22.36 | 22.36 | 600 |
| 02 Apr 2024 | 22.54 | 22.54 | 22.31 | 22.37 | 22.37 | 5,100 |
| 01 Apr 2024 | 22.54 | 22.57 | 22.47 | 22.47 | 22.47 | 2,000 |
| 28 Mar 2024 | 22.45 | 22.57 | 22.36 | 22.57 | 22.57 | 5,300 |
| 27 Mar 2024 | 22.40 | 22.45 | 22.40 | 22.45 | 22.45 | 600 |
| 26 Mar 2024 | 22.46 | 22.48 | 22.35 | 22.45 | 22.45 | 17,600 |
| 25 Mar 2024 | 22.40 | 22.46 | 22.40 | 22.40 | 22.40 | 6,800 |
| 22 Mar 2024 | 22.46 | 22.56 | 22.46 | 22.48 | 22.48 | 15,300 |
| 21 Mar 2024 | 22.49 | 22.55 | 22.45 | 22.45 | 22.45 | 5,800 |
| 20 Mar 2024 | 22.32 | 22.41 | 22.32 | 22.40 | 22.40 | 2,300 |
| 19 Mar 2024 | 22.31 | 22.36 | 22.31 | 22.35 | 22.35 | 1,500 |
| 18 Mar 2024 | 22.40 | 22.40 | 22.35 | 22.39 | 22.39 | 7,600 |
| 15 Mar 2024 | 22.38 | 22.49 | 22.38 | 22.47 | 22.47 | 1,400 |
| 14 Mar 2024 | 22.43 | 22.45 | 22.36 | 22.36 | 22.36 | 1,000 |
| 14 Mar 2024 | 0.336 Dividend | |||||
| 13 Mar 2024 | 22.80 | 22.84 | 22.75 | 22.75 | 22.41 | 10,800 |
| 12 Mar 2024 | 22.75 | 22.87 | 22.71 | 22.78 | 22.44 | 17,000 |
| 11 Mar 2024 | 22.78 | 22.85 | 22.78 | 22.78 | 22.44 | 2,600 |
| 08 Mar 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.41 | - |
| 07 Mar 2024 | 22.71 | 22.75 | 22.68 | 22.74 | 22.41 | 2,200 |
| 06 Mar 2024 | 22.69 | 22.72 | 22.60 | 22.72 | 22.38 | 1,700 |
| 05 Mar 2024 | 22.69 | 22.72 | 22.63 | 22.66 | 22.33 | 2,300 |
| 04 Mar 2024 | 22.48 | 22.70 | 22.48 | 22.70 | 22.36 | 3,800 |
| 01 Mar 2024 | 22.68 | 22.69 | 22.61 | 22.61 | 22.28 | 1,400 |
| 29 Feb 2024 | 22.58 | 22.70 | 22.55 | 22.70 | 22.36 | 4,800 |
| 28 Feb 2024 | 22.56 | 22.67 | 22.43 | 22.62 | 22.29 | 7,200 |
| 27 Feb 2024 | 22.46 | 22.50 | 22.46 | 22.50 | 22.17 | 2,800 |
| 26 Feb 2024 | 22.55 | 22.55 | 22.48 | 22.52 | 22.19 | 900 |
| 23 Feb 2024 | 22.48 | 22.55 | 22.48 | 22.54 | 22.21 | 2,300 |
| 22 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.13 | 200 |
| 21 Feb 2024 | 22.44 | 22.56 | 22.40 | 22.43 | 22.10 | 5,200 |
| 20 Feb 2024 | 22.48 | 22.48 | 22.44 | 22.44 | 22.11 | 3,300 |
| 16 Feb 2024 | 22.40 | 22.41 | 22.39 | 22.41 | 22.08 | 3,000 |
| 15 Feb 2024 | 22.43 | 22.56 | 22.39 | 22.45 | 22.12 | 6,700 |
| 14 Feb 2024 | 22.70 | 22.70 | 22.37 | 22.41 | 22.08 | 8,500 |
| 13 Feb 2024 | 22.54 | 22.54 | 22.26 | 22.26 | 21.93 | 7,200 |
| 12 Feb 2024 | 22.52 | 22.56 | 22.42 | 22.42 | 22.09 | 15,700 |
| 09 Feb 2024 | 22.58 | 22.69 | 22.50 | 22.56 | 22.23 | 3,900 |
| 08 Feb 2024 | 22.50 | 22.50 | 22.49 | 22.50 | 22.17 | 3,300 |
| 07 Feb 2024 | 22.66 | 22.66 | 22.47 | 22.47 | 22.14 | 1,400 |
| 06 Feb 2024 | 22.47 | 22.48 | 22.47 | 22.48 | 22.15 | 1,000 |
| 05 Feb 2024 | 22.47 | 22.50 | 22.47 | 22.48 | 22.15 | 3,400 |
| 02 Feb 2024 | 22.63 | 22.65 | 22.46 | 22.50 | 22.17 | 2,100 |
| 01 Feb 2024 | 22.51 | 22.52 | 22.51 | 22.51 | 22.18 | 1,300 |
| 31 Jan 2024 | 22.52 | 22.72 | 22.52 | 22.52 | 22.19 | 1,400 |
| 30 Jan 2024 | 22.55 | 22.62 | 22.48 | 22.48 | 22.15 | 1,800 |
| 29 Jan 2024 | 22.65 | 22.94 | 22.46 | 22.59 | 22.26 | 34,900 |
| 26 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.22 | 400 |
| 25 Jan 2024 | 22.47 | 22.55 | 22.47 | 22.47 | 22.14 | 2,300 |
| 24 Jan 2024 | 22.48 | 22.53 | 22.47 | 22.53 | 22.20 | 1,000 |
| 23 Jan 2024 | 22.60 | 22.60 | 22.45 | 22.50 | 22.17 | 1,800 |
| 22 Jan 2024 | 22.60 | 22.65 | 22.60 | 22.65 | 22.31 | 2,500 |
| 19 Jan 2024 | 22.50 | 22.50 | 22.46 | 22.48 | 22.14 | 2,800 |
| 18 Jan 2024 | 22.57 | 22.57 | 22.48 | 22.48 | 22.15 | 8,400 |
| 17 Jan 2024 | 22.57 | 22.63 | 22.56 | 22.63 | 22.30 | 3,700 |
| 16 Jan 2024 | 22.48 | 22.64 | 22.46 | 22.59 | 22.26 | 8,900 |
| 12 Jan 2024 | 22.29 | 22.48 | 22.22 | 22.44 | 22.11 | 6,200 |
| 11 Jan 2024 | 22.74 | 22.74 | 22.20 | 22.44 | 22.11 | 7,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.