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

Eagle Point Credit Inc (NY: ECC )

10.19 -0.08 (-0.78%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Dec 29, 2017 6.759 6.759 6.759 0 -0.03(-0.48%)
Dec 28, 2017 6.733 6.852 6.687 6.791 187,356 +0.09(+1.29%)
Dec 27, 2017 6.575 6.715 6.575 6.705 146,937 +0.15(+2.25%)
Dec 26, 2017 6.432 6.557 6.399 6.557 152,158 +0.13(+2.07%)
Dec 22, 2017 6.392 6.438 6.353 6.424 141,963 +0.04(+0.56%)
Dec 21, 2017 6.345 6.499 6.304 6.389 234,633 -0.01(-0.22%)
Dec 20, 2017 6.442 6.490 6.381 6.403 152,105 -0.05(-0.72%)
Dec 19, 2017 6.432 6.496 6.396 6.450 131,084 -0.00(-0.06%)
Dec 18, 2017 6.432 6.543 6.432 6.453 138,509 +0.00(+0.00%)
Dec 15, 2017 6.486 6.526 6.209 6.453 570,401 -0.07(-1.10%)
Dec 14, 2017 6.604 6.633 6.502 6.525 119,133 -0.07(-1.04%)
Dec 13, 2017 6.715 6.719 6.536 6.593 220,954 -0.05(-0.76%)
Dec 12, 2017 6.647 6.672 6.597 6.644 204,594 -0.00(-0.05%)
Dec 11, 2017 6.590 6.647 6.551 6.647 165,147 +0.06(+0.93%)
Dec 08, 2017 6.597 6.636 6.583 6.586 61,308 +0.01(+0.16%)
Dec 07, 2017 6.572 6.604 6.572 6.575 122,774 -0.03(-0.43%)
Dec 06, 2017 6.561 6.615 6.536 6.604 223,924 +0.04(+0.65%)
Dec 05, 2017 6.596 6.596 6.522 6.561 210,372 -0.04(-0.54%)
Dec 04, 2017 6.611 6.629 6.565 6.597 272,538 -0.02(-0.27%)
Dec 01, 2017 6.611 6.661 6.572 6.615 1,022,764 +0.00(+0.00%)
Nov 30, 2017 6.547 6.686 6.547 6.615 128,637 +0.04(+0.54%)
Nov 29, 2017 6.615 6.707 6.490 6.579 237,485 -0.00(-0.05%)
Nov 28, 2017 6.771 6.817 6.522 6.583 326,822 -0.21(-3.04%)
Nov 27, 2017 6.824 6.824 6.767 6.789 66,102 -0.02(-0.26%)
Nov 24, 2017 6.785 6.828 6.765 6.807 68,502 +0.04(+0.63%)
Nov 22, 2017 6.718 6.817 6.718 6.764 56,455 +0.01(+0.16%)
Nov 21, 2017 6.803 6.860 6.721 6.753 89,769 +0.01(+0.16%)
Nov 20, 2017 6.721 6.755 6.629 6.743 125,413 +0.06(+0.96%)
Nov 17, 2017 6.522 6.878 6.522 6.679 241,995 +0.14(+2.06%)
Nov 16, 2017 6.693 6.753 6.467 6.543 160,464 -0.14(-2.13%)
Nov 15, 2017 6.561 6.860 6.504 6.686 313,452 +0.20(+3.01%)
Nov 14, 2017 6.575 6.575 6.403 6.490 716,393 -0.28(-4.20%)
Nov 13, 2017 6.814 6.902 6.767 6.775 111,900 -0.05(-0.78%)
Nov 10, 2017 6.828 7.027 6.792 6.828 168,414 -0.02(-0.31%)
Nov 09, 2017 6.792 7.116 6.792 6.849 193,305 +0.07(+1.05%)
Nov 08, 2017 6.796 6.824 6.746 6.778 121,790 -0.01(-0.16%)
Nov 07, 2017 6.894 6.929 6.740 6.789 228,104 -0.14(-1.98%)
Nov 06, 2017 6.768 6.936 6.687 6.926 130,444 +0.21(+3.20%)
Nov 03, 2017 6.817 6.841 6.687 6.711 302,812 -0.09(-1.29%)
Nov 02, 2017 6.887 6.920 6.785 6.799 185,067 -0.03(-0.41%)
Nov 01, 2017 6.810 7.010 6.785 6.827 272,804 +0.07(+0.99%)
Oct 31, 2017 6.989 6.989 6.539 6.761 743,042 -0.19(-2.68%)
Oct 30, 2017 7.031 7.056 6.901 6.947 285,592 -0.08(-1.20%)
Oct 27, 2017 7.056 7.123 7.003 7.031 247,282 -0.00(-0.05%)
Oct 26, 2017 7.176 7.197 7.000 7.035 362,239 -0.11(-1.52%)
Oct 25, 2017 7.249 7.260 7.114 7.143 217,451 -0.13(-1.79%)
Oct 24, 2017 7.316 7.316 7.254 7.274 114,015 -0.04(-0.48%)
Oct 23, 2017 7.340 7.389 7.299 7.309 360,843 -0.01(-0.19%)
Oct 20, 2017 7.348 7.386 7.302 7.323 107,172 -0.02(-0.34%)
Oct 19, 2017 7.337 7.387 7.299 7.348 103,678 -0.02(-0.29%)
Oct 18, 2017 7.299 7.450 7.285 7.369 94,950 +0.08(+1.16%)
Oct 17, 2017 7.489 7.489 7.256 7.285 164,378 -0.17(-2.22%)
Oct 16, 2017 7.475 7.524 7.439 7.450 67,051 +0.00(+0.00%)
Oct 13, 2017 7.562 7.562 7.436 7.450 77,206 -0.11(-1.49%)
Oct 12, 2017 7.562 7.562 7.492 7.562 91,737 +0.04(+0.56%)
Oct 11, 2017 7.499 7.554 7.394 7.520 103,214 +0.01(+0.14%)
Oct 10, 2017 7.433 7.527 7.391 7.510 171,215 +0.09(+1.17%)
Oct 09, 2017 7.356 7.450 7.356 7.423 84,079 +0.05(+0.71%)
Oct 06, 2017 7.353 7.370 7.301 7.370 91,477 +0.02(+0.24%)
Oct 05, 2017 7.318 7.353 7.312 7.353 143,314 +0.05(+0.64%)
Oct 04, 2017 7.318 7.318 7.271 7.306 146,961 -0.01(-0.12%)
Oct 03, 2017 7.308 7.318 7.270 7.315 117,663 +0.01(+0.09%)
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.