Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.652 6.772 6.616 6.764 258,813 +0.18(+2.68%)
Oct 30, 2018 6.624 6.732 6.548 6.588 235,011 -0.04(-0.54%)
Oct 29, 2018 6.756 6.800 6.612 6.624 202,517 -0.08(-1.20%)
Oct 26, 2018 6.804 6.804 6.704 6.704 151,227 -0.15(-2.22%)
Oct 25, 2018 6.812 6.932 6.768 6.856 297,802 +0.11(+1.66%)
Oct 24, 2018 6.852 6.852 6.688 6.744 309,122 -0.12(-1.69%)
Oct 23, 2018 6.840 6.900 6.688 6.860 327,696 -0.06(-0.87%)
Oct 22, 2018 6.965 6.965 6.792 6.920 320,544 -0.03(-0.40%)
Oct 19, 2018 6.932 7.009 6.932 6.949 244,309 +0.01(+0.14%)
Oct 18, 2018 6.932 6.959 6.912 6.938 148,876 -0.04(-0.55%)
Oct 17, 2018 6.981 6.988 6.938 6.977 136,573 -0.00(-0.06%)
Oct 16, 2018 6.892 7.013 6.892 6.981 200,281 +0.11(+1.57%)
Oct 15, 2018 6.908 6.949 6.860 6.872 273,866 +0.02(+0.23%)
Oct 12, 2018 6.969 7.045 6.764 6.856 369,084 -0.08(-1.10%)
Oct 11, 2018 7.089 7.125 6.488 6.932 1,369,579 -0.15(-2.09%)
Oct 10, 2018 7.164 7.164 7.061 7.081 431,885 -0.04(-0.50%)
Oct 09, 2018 7.164 7.184 7.097 7.116 244,255 -0.06(-0.83%)
Oct 08, 2018 7.180 7.200 7.140 7.176 219,479 +0.05(+0.72%)
Oct 05, 2018 7.097 7.140 7.097 7.124 229,660 +0.03(+0.39%)
Oct 04, 2018 7.118 7.134 7.093 7.097 214,757 -0.01(-0.17%)
Oct 03, 2018 7.108 7.132 7.105 7.108 278,103 -0.01(-0.11%)
Oct 02, 2018 7.108 7.136 7.097 7.116 283,794 +0.02(+0.22%)
Oct 01, 2018 7.097 7.132 7.093 7.101 200,708 +0.01(+0.11%)
Sep 28, 2018 7.124 7.124 7.089 7.093 104,482 +0.00(+0.00%)
Sep 27, 2018 7.108 7.124 7.085 7.093 116,314 +0.00(+0.00%)
Sep 26, 2018 7.116 7.126 7.093 7.093 225,708 -0.02(-0.28%)
Sep 25, 2018 7.168 7.168 7.109 7.112 129,864 -0.02(-0.22%)
Sep 24, 2018 7.120 7.160 7.120 7.128 121,763 -0.00(-0.06%)
Sep 21, 2018 7.116 7.144 7.116 7.132 113,820 +0.01(+0.17%)
Sep 20, 2018 7.124 7.172 7.112 7.120 536,426 -0.02(-0.28%)
Sep 19, 2018 7.152 7.153 7.120 7.140 177,858 -0.01(-0.17%)
Sep 18, 2018 7.160 7.160 7.124 7.152 161,625 +0.01(+0.11%)
Sep 17, 2018 7.148 7.164 7.144 7.144 140,824 +0.00(+0.00%)
Sep 14, 2018 7.152 7.170 7.144 7.144 90,602 -0.02(-0.22%)
Sep 13, 2018 7.132 7.172 7.132 7.160 175,074 +0.02(+0.22%)
Sep 12, 2018 7.128 7.164 7.124 7.144 149,859 -0.00(-0.06%)
Sep 11, 2018 7.132 7.160 7.112 7.148 254,135 +0.04(+0.50%)
Sep 10, 2018 7.112 7.128 7.093 7.112 425,954 +0.00(+0.06%)
Sep 07, 2018 7.112 7.124 7.101 7.109 289,126 +0.00(+0.00%)
Sep 06, 2018 7.112 7.120 7.093 7.109 223,252 -0.00(-0.06%)
Sep 05, 2018 7.128 7.131 7.101 7.112 245,017 +0.00(+0.06%)
Sep 04, 2018 7.112 7.128 7.101 7.109 310,283 -0.00(-0.06%)
Aug 31, 2018 7.112 7.112 7.112 0 +0.00(+0.06%)
Aug 30, 2018 7.132 7.147 7.093 7.109 364,020 -0.03(-0.38%)
Aug 29, 2018 7.152 7.171 7.136 7.136 241,084 -0.02(-0.22%)
Aug 28, 2018 7.152 7.175 7.140 7.152 101,490 +0.00(+0.05%)
Aug 27, 2018 7.148 7.163 7.140 7.148 153,703 +0.00(+0.00%)
Aug 24, 2018 7.152 7.159 7.140 7.148 214,101 -0.00(-0.05%)
Aug 23, 2018 7.144 7.156 7.140 7.152 144,956 +0.00(+0.05%)
Aug 22, 2018 7.156 7.167 7.132 7.148 196,072 -0.00(-0.06%)
Aug 21, 2018 7.167 7.175 7.140 7.152 253,249 -0.02(-0.27%)
Aug 20, 2018 7.179 7.179 7.171 7.171 196,069 +0.00(+0.05%)
Aug 17, 2018 7.187 7.191 7.163 7.167 246,765 -0.01(-0.16%)
Aug 16, 2018 7.209 7.234 7.174 7.179 166,274 -0.02(-0.27%)
Aug 15, 2018 7.171 7.234 7.157 7.199 323,772 -0.00(-0.05%)
Aug 14, 2018 7.195 7.204 7.136 7.203 241,416 -0.01(-0.11%)
Aug 13, 2018 7.214 7.230 7.191 7.210 233,983 -0.00(-0.05%)
Aug 10, 2018 7.246 7.246 7.171 7.214 242,171 +0.02(+0.27%)
Aug 09, 2018 7.179 7.210 7.179 7.195 288,837 +0.02(+0.32%)
Aug 08, 2018 7.137 7.222 7.121 7.171 246,940 +0.02(+0.22%)
Aug 07, 2018 7.121 7.171 7.075 7.156 356,236 +0.07(+1.04%)
Aug 06, 2018 7.191 7.191 7.075 7.082 769,291 -0.12(-1.72%)
Aug 03, 2018 7.152 7.230 7.152 7.206 349,544 +0.06(+0.81%)
Aug 02, 2018 7.044 7.171 7.032 7.148 287,291 +0.12(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.