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 -0.05 (-0.48%)
Official Closing Price Updated: 4:10 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, 2017 6.997 6.997 6.547 6.768 742,166 -0.19(-2.68%)
Oct 30, 2017 7.040 7.064 6.910 6.955 285,255 -0.08(-1.20%)
Oct 27, 2017 7.064 7.131 7.011 7.040 246,991 -0.00(-0.05%)
Oct 26, 2017 7.184 7.205 7.008 7.043 361,811 -0.11(-1.52%)
Oct 25, 2017 7.258 7.269 7.122 7.152 217,195 -0.13(-1.79%)
Oct 24, 2017 7.325 7.325 7.263 7.283 113,880 -0.04(-0.48%)
Oct 23, 2017 7.349 7.398 7.307 7.318 360,417 -0.01(-0.19%)
Oct 20, 2017 7.357 7.395 7.311 7.332 107,045 -0.02(-0.34%)
Oct 19, 2017 7.346 7.395 7.307 7.357 103,555 -0.02(-0.29%)
Oct 18, 2017 7.307 7.459 7.293 7.378 94,838 +0.08(+1.16%)
Oct 17, 2017 7.497 7.497 7.265 7.293 164,184 -0.17(-2.22%)
Oct 16, 2017 7.483 7.532 7.448 7.459 66,972 +0.00(+0.00%)
Oct 13, 2017 7.571 7.571 7.445 7.459 77,115 -0.11(-1.49%)
Oct 12, 2017 7.571 7.571 7.501 7.571 91,629 +0.04(+0.56%)
Oct 11, 2017 7.508 7.562 7.403 7.529 103,092 +0.01(+0.14%)
Oct 10, 2017 7.442 7.536 7.400 7.519 171,014 +0.09(+1.17%)
Oct 09, 2017 7.365 7.459 7.365 7.431 83,980 +0.05(+0.71%)
Oct 06, 2017 7.362 7.379 7.309 7.379 91,369 +0.02(+0.24%)
Oct 05, 2017 7.327 7.362 7.320 7.362 143,145 +0.05(+0.64%)
Oct 04, 2017 7.327 7.327 7.280 7.314 146,788 -0.01(-0.12%)
Oct 03, 2017 7.316 7.327 7.279 7.323 117,524 +0.01(+0.09%)
Oct 02, 2017 7.187 7.316 7.160 7.316 125,521 +0.10(+1.35%)
Sep 29, 2017 7.205 7.222 7.173 7.219 65,000 +0.01(+0.15%)
Sep 28, 2017 7.082 7.208 7.082 7.208 78,855 +0.13(+1.82%)
Sep 27, 2017 7.149 7.149 7.075 7.079 106,059 -0.04(-0.54%)
Sep 26, 2017 7.131 7.170 7.100 7.117 97,102 -0.01(-0.15%)
Sep 25, 2017 7.222 7.274 7.124 7.128 159,185 -0.09(-1.30%)
Sep 22, 2017 7.215 7.264 7.196 7.222 128,714 +0.01(+0.19%)
Sep 21, 2017 7.160 7.239 7.156 7.208 74,711 +0.04(+0.54%)
Sep 20, 2017 7.149 7.174 7.149 7.170 56,903 +0.00(+0.00%)
Sep 19, 2017 7.152 7.184 7.082 7.170 65,911 +0.01(+0.20%)
Sep 18, 2017 7.205 7.212 7.156 7.156 117,925 -0.06(-0.77%)
Sep 15, 2017 7.320 7.320 7.194 7.212 115,497 -0.00(-0.05%)
Sep 14, 2017 7.281 7.281 7.212 7.215 79,217 -0.03(-0.39%)
Sep 13, 2017 7.250 7.267 7.212 7.243 111,350 -0.01(-0.19%)
Sep 12, 2017 7.323 7.338 7.229 7.257 116,154 -0.07(-0.95%)
Sep 11, 2017 7.236 7.330 7.236 7.327 94,666 +0.11(+1.50%)
Sep 08, 2017 7.136 7.219 7.091 7.219 194,626 +0.10(+1.41%)
Sep 07, 2017 7.101 7.122 7.087 7.118 124,653 +0.03(+0.39%)
Sep 06, 2017 7.087 7.125 7.087 7.091 118,075 +0.01(+0.15%)
Sep 05, 2017 7.136 7.136 7.070 7.080 232,661 -0.05(-0.68%)
Sep 01, 2017 7.063 7.139 7.053 7.129 83,038 +0.08(+1.18%)
Aug 31, 2017 7.060 7.077 7.026 7.046 70,415 +0.01(+0.15%)
Aug 30, 2017 7.118 7.118 7.022 7.035 58,448 -0.04(-0.63%)
Aug 29, 2017 7.066 7.118 7.066 7.080 55,329 +0.03(+0.44%)
Aug 28, 2017 7.108 7.125 7.042 7.049 73,841 -0.06(-0.83%)
Aug 25, 2017 7.104 7.122 7.104 7.108 54,979 -0.01(-0.15%)
Aug 24, 2017 7.101 7.118 7.091 7.118 85,275 +0.05(+0.73%)
Aug 23, 2017 7.063 7.139 7.042 7.066 231,824 +0.06(+0.79%)
Aug 22, 2017 7.015 7.031 6.981 7.011 182,702 -0.01(-0.10%)
Aug 21, 2017 7.092 7.092 6.984 7.018 147,690 -0.08(-1.10%)
Aug 18, 2017 7.096 7.116 7.065 7.096 199,158 +0.02(+0.33%)
Aug 17, 2017 7.163 7.180 7.066 7.072 217,744 -0.08(-1.09%)
Aug 16, 2017 7.184 7.248 7.150 7.150 237,546 +0.01(+0.11%)
Aug 15, 2017 7.059 7.170 7.035 7.142 209,970 +0.23(+3.30%)
Aug 14, 2017 6.879 6.970 6.871 6.913 92,417 +0.04(+0.64%)
Aug 11, 2017 6.697 7.082 6.697 6.869 153,973 +0.10(+1.45%)
Aug 10, 2017 6.964 6.982 6.741 6.771 391,466 -0.21(-3.00%)
Aug 09, 2017 7.160 7.160 6.971 6.981 215,333 -0.12(-1.71%)
Aug 08, 2017 7.163 7.210 7.049 7.102 264,973 -0.06(-0.84%)
Aug 07, 2017 7.032 7.163 7.032 7.163 138,372 +0.12(+1.66%)
Aug 04, 2017 7.032 7.095 7.009 7.046 126,385 +0.04(+0.53%)
Aug 03, 2017 7.043 7.072 7.002 7.009 56,049 -0.07(-0.95%)
Aug 02, 2017 6.999 7.076 6.985 7.076 119,442 +0.09(+1.29%)
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.