Eagle Point Credit Company Inc. 6.75% Notes due 2027のデータ

Eagle Point Credit Company Inc. 6.75% Notes due 2027の基本情報

名前 Eagle Point Credit Company Inc. 6.75% Notes due 2027
ティッカー ECCY
United States
上場年 2017.0
セクター nan

Eagle Point Credit Company Inc. 6.75% Notes due 2027の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.26 25.2 25.2 25.26 1600.0 25.26
2021-02-12 25.29 25.25 25.29 25.28 400.0 25.28
2021-02-11 25.32 25.32 25.32 25.32 0.0 25.32
2021-02-10 25.32 25.11 25.26 25.32 1900.0 25.32
2021-02-09 25.2 25.1 25.2 25.1 5200.0 25.1
2021-02-08 25.45 25.19 25.2 25.33 1700.0 25.33
2021-02-05 25.2 25.2 25.2 25.2 0.0 25.2
2021-02-04 25.23 25.16 25.17 25.2 700.0 25.2
2021-02-03 25.25 25.19 25.19 25.23 1800.0 25.23
2021-02-02 25.2 25.09 25.15 25.2 3100.0 25.2
2021-02-01 25.25 25.07 25.07 25.14 2800.0 25.14
2021-01-29 25.17 25.1 25.17 25.13 1100.0 25.13
2021-01-28 25.24 25.18 25.18 25.18 800.0 25.18
2021-01-27 25.18 25.16 25.18 25.16 1400.0 25.16
2021-01-26 25.3 25.27 25.27 25.3 300.0 25.3
2021-01-25 25.25 25.1 25.23 25.23 1700.0 25.23
2021-01-22 25.25 25.15 25.15 25.23 2000.0 25.23
2021-01-21 25.33 25.1 25.1 25.16 3500.0 25.16
2021-01-20 25.15 25.07 25.07 25.15 4400.0 25.15
2021-01-19 25.07 25.05 25.05 25.07 700.0 25.07
2021-01-15 25.22 25.02 25.22 25.02 600.0 25.02
2021-01-14 25.26 25.18 25.21 25.18 3400.0 25.18
2021-01-13 25.2 25.1 25.1 25.2 600.0 25.2
2021-01-12 25.15 25.09 25.09 25.09 1000.0 25.09
2021-01-11 25.38 25.3 25.38 25.33 700.0 25.33
2021-01-08 25.3 25.2 25.3 25.3 2500.0 25.3
2021-01-07 25.49 25.17 25.18 25.49 500.0 25.49
2021-01-06 25.21 25.02 25.02 25.18 2000.0 25.18
2021-01-05 25.24 25.05 25.23 25.15 800.0 25.15
2021-01-04 25.27 25.0 25.1 25.12 4700.0 25.12
2020-12-31 25.15 25.01 25.09 25.14 1400.0 25.14
2020-12-30 25.22 25.07 25.07 25.08 4000.0 25.08
2020-12-29 25.2 25.05 25.05 25.2 500.0 25.2
2020-12-28 25.3 25.12 25.14 25.3 1600.0 25.3
2020-12-24 25.12 25.01 25.01 25.01 1700.0 25.01
2020-12-23 25.14 25.02 25.02 25.14 300.0 25.14
2020-12-22 25.18 25.03 25.05 25.17 1600.0 25.17
2020-12-21 25.08 24.9 25.08 25.0 3500.0 25.0
2020-12-18 25.02 24.96 25.02 24.96 1600.0 24.96
2020-12-17 25.08 25.0 25.08 25.0 1600.0 25.0
2020-12-16 25.13 25.0 25.03 25.02 1200.0 25.02
2020-12-15 25.1 24.96 25.04 25.07 4100.0 25.07
2020-12-14 25.05 24.8 24.98 25.02 5500.0 25.02
2020-12-11 25.32 25.13 25.32 25.28 4300.0 25.28
2020-12-10 25.24 25.11 25.24 25.15 3200.0 25.15
2020-12-09 25.49 25.22 25.34 25.24 2500.0 25.24
2020-12-08 25.26 25.2 25.26 25.2 4500.0 25.2
2020-12-07 25.5 25.17 25.5 25.3 6700.0 25.3
2020-12-04 25.09 24.91 24.98 25.08 7400.0 25.08
2020-12-03 25.15 24.95 25.02 25.0 3700.0 25.0
2020-12-02 25.2 24.95 24.95 24.95 3700.0 24.95
2020-12-01 25.0 24.88 24.94 24.94 4300.0 24.94
2020-11-30 25.04 24.77 25.0 24.9 2700.0 24.9
2020-11-27 24.99 24.98 24.99 24.98 300.0 24.98
2020-11-25 25.02 25.0 25.02 25.02 2000.0 25.02
2020-11-24 25.07 25.0 25.07 25.04 3100.0 25.04
2020-11-23 25.09 25.0 25.0 25.07 9800.0 25.07
2020-11-20 24.96 24.96 24.96 24.96 300.0 24.96
2020-11-19 25.0 24.95 24.95 25.0 200.0 25.0
2020-11-18 25.0 24.9 24.99 24.95 1700.0 24.95
2020-11-17 25.0 24.86 24.95 24.93 7200.0 24.93
2020-11-16 24.95 24.85 24.85 24.9 3700.0 24.9
2020-11-13 24.91 24.91 24.91 24.91 0.0 24.91
2020-11-12 24.97 24.91 24.93 24.91 1800.0 24.91
2020-11-11 24.98 24.96 24.98 24.96 600.0 24.96
2020-11-10 24.91 24.91 24.91 24.91 200.0 24.91
2020-11-09 24.92 24.58 24.74 24.92 2500.0 24.92
2020-11-06 24.64 24.55 24.56 24.64 700.0 24.64
2020-11-05 24.64 24.55 24.55 24.64 1400.0 24.64
2020-11-04 24.7 24.5 24.5 24.51 1500.0 24.51
2020-11-03 24.52 24.51 24.51 24.52 500.0 24.52
2020-11-02 24.81 24.51 24.81 24.6 2300.0 24.6
2020-10-30 24.75 24.7 24.73 24.75 2800.0 24.75
2020-10-29 24.67 24.67 24.67 24.67 100.0 24.67
2020-10-28 24.56 24.39 24.54 24.39 2300.0 24.39
2020-10-27 24.51 24.51 24.51 24.51 0.0 24.51
2020-10-26 24.58 24.5 24.58 24.51 3100.0 24.51
2020-10-23 24.68 24.61 24.68 24.66 1000.0 24.66
2020-10-22 24.74 24.68 24.74 24.68 2300.0 24.68
2020-10-21 24.83 24.74 24.82 24.74 1400.0 24.74
2020-10-20 24.8 24.74 24.74 24.8 600.0 24.8
2020-10-19 24.9 24.71 24.9 24.71 1200.0 24.71
2020-10-16 24.84 24.79 24.83 24.83 900.0 24.83
2020-10-15 24.75 24.75 24.75 24.75 400.0 24.75
2020-10-14 24.78 24.68 24.78 24.75 1500.0 24.75
2020-10-13 24.83 24.7 24.83 24.7 2000.0 24.7
2020-10-12 24.87 24.86 24.86 24.87 1200.0 24.87
2020-10-09 24.9 24.7 24.85 24.7 2400.0 24.7
2020-10-08 24.85 24.75 24.78 24.75 1200.0 24.75
2020-10-07 24.75 24.75 24.75 24.75 200.0 24.75
2020-10-06 24.77 24.72 24.72 24.75 1900.0 24.75
2020-10-05 24.76 24.7 24.73 24.73 900.0 24.73
2020-10-02 24.98 24.58 24.98 24.62 900.0 24.62
2020-10-01 24.9 24.58 24.76 24.58 2300.0 24.58
2020-09-30 24.81 24.68 24.81 24.68 1300.0 24.68
2020-09-29 25.0 24.63 24.95 24.63 2000.0 24.63
2020-09-28 24.97 24.91 24.97 24.91 900.0 24.91
2020-09-25 24.94 24.72 24.72 24.94 1200.0 24.94
2020-09-24 24.93 24.52 24.52 24.7 5300.0 24.7
2020-09-23 24.68 24.54 24.62 24.68 2400.0 24.68
2020-09-22 24.8 24.58 24.79 24.8 1500.0 24.8
2020-09-21 24.88 24.55 24.66 24.59 2700.0 24.59
2020-09-18 24.68 24.54 24.54 24.68 2400.0 24.68
2020-09-17 24.8 24.53 24.7 24.64 1900.0 24.64
2020-09-16 24.88 24.61 24.85 24.75 1900.0 24.75
2020-09-15 24.79 24.5 24.5 24.73 1300.0 24.73
2020-09-14 24.66 24.6 24.65 24.6 1800.0 24.6
2020-09-11 24.93 24.65 24.93 24.88 3700.0 24.88
2020-09-10 24.94 24.6 24.7 24.94 2100.0 24.94
2020-09-09 24.7 24.57 24.6 24.63 3000.0 24.63
2020-09-08 24.6 24.57 24.59 24.58 2900.0 24.58
2020-09-04 24.7 24.28 24.7 24.59 2800.0 24.59
2020-09-03 24.8 24.62 24.8 24.66 3300.0 24.66
2020-09-02 24.9 24.64 24.9 24.8 900.0 24.8
2020-09-01 24.9 24.7 24.77 24.84 3700.0 24.84
2020-08-31 24.92 24.6 24.9 24.63 5700.0 24.63
2020-08-28 24.9 24.9 24.9 24.9 300.0 24.9
2020-08-27 24.94 24.75 24.94 24.75 1400.0 24.75
2020-08-26 24.88 24.6 24.88 24.6 5900.0 24.6
2020-08-25 24.94 24.7 24.94 24.7 2000.0 24.7
2020-08-24 24.89 24.58 24.58 24.61 5200.0 24.61
2020-08-21 24.58 24.28 24.28 24.48 3800.0 24.48
2020-08-20 24.37 24.25 24.37 24.25 600.0 24.25
2020-08-19 24.4 24.11 24.39 24.4 1700.0 24.4
2020-08-18 24.39 24.24 24.39 24.24 4400.0 24.24
2020-08-17 24.39 24.14 24.37 24.25 2300.0 24.25
2020-08-14 24.4 24.25 24.38 24.39 5300.0 24.39
2020-08-13 24.38 24.0 24.0 24.25 5200.0 24.25
2020-08-12 24.0 23.97 23.97 24.0 3900.0 24.0
2020-08-11 24.0 23.92 23.93 23.95 5700.0 23.95
2020-08-10 23.93 23.79 23.79 23.92 5300.0 23.92
2020-08-07 23.78 23.71 23.78 23.78 1700.0 23.78
2020-08-06 23.73 23.61 23.73 23.7 2500.0 23.7
2020-08-05 23.7 23.65 23.7 23.7 2000.0 23.7
2020-08-04 23.65 23.62 23.62 23.65 700.0 23.65
2020-08-03 23.65 23.54 23.54 23.61 1100.0 23.61
2020-07-31 23.81 23.44 23.8 23.49 5700.0 23.49
2020-07-30 23.92 23.65 23.92 23.73 1600.0 23.73
2020-07-29 23.58 23.5 23.58 23.5 700.0 23.5
2020-07-28 23.67 23.52 23.65 23.56 5900.0 23.56
2020-07-27 23.6 23.53 23.57 23.53 2200.0 23.53
2020-07-24 23.62 23.37 23.47 23.54 1800.0 23.54
2020-07-23 23.77 23.48 23.6 23.48 3200.0 23.48
2020-07-22 23.67 23.3 23.54 23.5 9000.0 23.5
2020-07-21 23.68 23.51 23.67 23.54 2700.0 23.54
2020-07-20 23.6 23.42 23.44 23.55 4100.0 23.55
2020-07-17 23.44 23.33 23.44 23.33 2500.0 23.33
2020-07-16 23.43 23.23 23.43 23.33 8300.0 23.33
2020-07-15 23.44 23.3 23.34 23.44 2700.0 23.44
2020-07-14 23.4 23.3 23.4 23.3 11700.0 23.3
2020-07-13 23.47 23.31 23.46 23.35 2500.0 23.35
2020-07-10 23.48 23.45 23.45 23.48 500.0 23.48
2020-07-09 23.59 23.45 23.59 23.54 2300.0 23.54
2020-07-08 23.79 23.25 23.25 23.48 8000.0 23.48
2020-07-07 23.33 23.12 23.21 23.25 15100.0 23.25
2020-07-06 23.31 23.11 23.11 23.25 4900.0 23.25
2020-07-02 23.32 23.0 23.32 23.04 4400.0 23.04
2020-07-01 23.58 23.3 23.33 23.3 2900.0 23.3
2020-06-30 23.52 23.43 23.45 23.5 1900.0 23.5
2020-06-29 23.73 23.46 23.6 23.46 2300.0 23.46
2020-06-26 23.91 23.91 23.91 23.91 0.0 23.91
2020-06-25 23.91 23.46 23.46 23.91 2900.0 23.91
2020-06-24 23.55 23.24 23.55 23.55 2500.0 23.55
2020-06-23 23.8 23.51 23.6 23.8 4000.0 23.8
2020-06-22 23.6 23.38 23.6 23.59 4300.0 23.59
2020-06-19 23.6 23.07 23.39 23.6 2600.0 23.6
2020-06-18 23.94 23.43 23.62 23.57 2900.0 23.57
2020-06-17 23.61 23.47 23.47 23.52 900.0 23.52
2020-06-16 23.65 23.22 23.52 23.46 2000.0 23.46
2020-06-15 23.5 23.24 23.5 23.33 6100.0 23.33
2020-06-12 24.24 23.5 24.14 23.56 7700.0 23.56
2020-06-11 24.3 24.1 24.25 24.1 6300.0 24.1
2020-06-10 24.65 24.3 24.46 24.65 10600.0 24.65
2020-06-09 24.7 24.4 24.5 24.58 10000.0 24.58
2020-06-08 24.7 24.32 24.6 24.32 8200.0 24.32
2020-06-05 24.75 24.3 24.74 24.52 30200.0 24.52
2020-06-04 24.6 24.34 24.6 24.5 4300.0 24.5
2020-06-03 24.71 24.35 24.42 24.63 9800.0 24.63
2020-06-02 24.3 24.0 24.2 24.25 18400.0 24.25
2020-06-01 24.0 23.41 23.41 24.0 3800.0 24.0
2020-05-29 23.93 23.31 23.31 23.4 2700.0 23.4
2020-05-28 23.9 23.44 23.44 23.63 1100.0 23.63
2020-05-27 24.37 23.43 23.5 23.88 4300.0 23.88
2020-05-26 24.46 23.17 23.35 23.62 11700.0 23.62
2020-05-22 22.95 22.55 22.57 22.75 3600.0 22.75
2020-05-21 22.74 22.47 22.5 22.5 18400.0 22.5
2020-05-20 22.25 22.12 22.12 22.25 1700.0 22.25
2020-05-19 22.53 21.86 21.93 22.32 3900.0 22.32
2020-05-18 22.69 21.9 21.9 22.05 19700.0 22.05
2020-05-15 21.93 21.75 21.93 21.75 1100.0 21.75
2020-05-14 22.5 22.25 22.5 22.25 3000.0 22.25
2020-05-13 23.2 22.5 23.2 22.5 4100.0 22.5
2020-05-12 23.0 22.63 22.75 23.0 3400.0 23.0
2020-05-11 23.45 22.58 23.35 22.75 4700.0 22.75
2020-05-08 22.62 22.25 22.25 22.62 1300.0 22.62
2020-05-07 22.33 21.93 21.93 22.25 2600.0 22.25
2020-05-06 22.5 21.93 21.93 22.5 2400.0 22.5
2020-05-05 22.43 22.29 22.29 22.3 1300.0 22.3
2020-05-04 22.06 21.5 21.5 22.06 22100.0 22.06
2020-05-01 21.91 21.5 21.85 21.5 1800.0 21.5
2020-04-30 22.05 21.85 22.05 21.85 1200.0 21.85
2020-04-29 21.8 21.7 21.7 21.8 4000.0 21.8
2020-04-28 22.0 21.9 22.0 21.9 600.0 21.9
2020-04-27 21.5 21.3 21.31 21.5 6700.0 21.5
2020-04-24 21.69 21.2 21.2 21.5 1200.0 21.5
2020-04-23 21.2 21.2 21.2 21.2 0.0 21.2
2020-04-22 21.3 21.2 21.3 21.2 200.0 21.2
2020-04-21 21.78 21.11 21.11 21.11 1100.0 21.11
2020-04-20 22.16 21.69 21.69 21.87 2200.0 21.87
2020-04-17 22.04 21.42 21.42 21.88 7400.0 21.88
2020-04-16 21.41 21.4 21.41 21.4 200.0 21.4
2020-04-15 21.73 20.75 21.73 20.95 1200.0 20.95
2020-04-14 21.53 21.25 21.25 21.53 2000.0 21.53
2020-04-13 21.74 20.77 21.74 20.91 3100.0 20.91
2020-04-09 22.69 21.74 21.74 22.04 7400.0 22.04
2020-04-08 21.74 21.47 21.47 21.74 400.0 21.74
2020-04-07 21.01 20.44 20.55 20.75 3200.0 20.75
2020-04-06 20.55 19.71 19.82 20.43 2100.0 20.43
2020-04-03 20.41 20.0 20.33 20.29 1700.0 20.29
2020-04-02 20.73 19.75 19.75 20.73 1700.0 20.73
2020-04-01 20.74 19.9 20.0 20.73 2700.0 20.73
2020-03-31 21.25 19.51 19.67 20.75 5200.0 20.75
2020-03-30 22.15 20.86 21.0 20.86 1400.0 20.86
2020-03-27 21.05 20.69 21.0 20.69 600.0 20.69
2020-03-26 22.76 21.56 21.56 22.7 2600.0 22.7
2020-03-25 21.0 19.76 20.0 20.5 18300.0 20.5
2020-03-24 20.08 19.65 19.84 20.08 72500.0 20.08
2020-03-23 19.54 17.6 19.48 19.0 28300.0 19.0
2020-03-20 21.0 19.43 21.0 20.0 4100.0 20.0
2020-03-19 22.0 15.61 15.71 21.0 6800.0 21.0
2020-03-18 19.1 13.48 19.03 15.09 62100.0 15.09
2020-03-17 20.8 20.25 20.25 20.79 4000.0 20.79
2020-03-16 22.4 20.0 21.0 20.89 19700.0 20.89
2020-03-13 23.5 22.32 23.29 22.91 4600.0 22.91
2020-03-12 23.64 20.07 23.64 22.8 8300.0 22.8
2020-03-11 24.76 23.76 24.64 24.4 6900.0 24.4
2020-03-10 24.9 24.41 24.65 24.74 7200.0 24.74
2020-03-09 25.28 24.62 25.0 24.62 6700.0 24.62
2020-03-06 25.36 25.12 25.3 25.33 6400.0 25.33
2020-03-05 25.65 25.33 25.45 25.65 6700.0 25.65
2020-03-04 25.59 25.29 25.3 25.49 9500.0 25.49
2020-03-03 25.37 25.17 25.37 25.3 5700.0 25.3
2020-03-02 25.36 25.1 25.25 25.36 6200.0 25.36
2020-02-28 25.28 25.0 25.28 25.25 8400.0 25.25
2020-02-27 25.64 25.49 25.64 25.49 2400.0 25.49
2020-02-26 25.65 25.47 25.5 25.65 800.0 25.65
2020-02-25 25.59 25.42 25.57 25.46 6500.0 25.46
2020-02-24 25.63 25.6 25.6 25.6 3800.0 25.6
2020-02-21 25.69 25.56 25.69 25.6 3300.0 25.6
2020-02-20 25.71 25.68 25.68 25.71 500.0 25.71
2020-02-19 25.74 25.68 25.7 25.74 2200.0 25.74
2020-02-18 25.68 25.68 25.68 25.68 0.0 25.68