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: 7:00 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 31, 2018 5.834 5.871 5.797 5.838 428,846 +0.04(+0.71%)
Dec 28, 2018 5.781 5.818 5.744 5.797 423,491 +0.03(+0.50%)
Dec 27, 2018 5.769 5.865 5.649 5.769 631,560 +0.00(+0.00%)
Dec 26, 2018 5.691 5.785 5.654 5.769 733,570 +0.16(+2.93%)
Dec 24, 2018 5.543 5.752 5.444 5.604 320,539 +0.06(+1.04%)
Dec 21, 2018 5.337 5.645 5.337 5.547 681,967 +0.20(+3.77%)
Dec 20, 2018 5.629 5.629 4.997 5.345 1,920,072 -0.28(-5.04%)
Dec 19, 2018 5.781 5.966 5.629 5.629 597,658 -0.15(-2.56%)
Dec 18, 2018 5.855 5.966 5.773 5.777 377,742 +0.00(+0.07%)
Dec 17, 2018 6.011 6.048 5.760 5.773 509,416 -0.28(-4.62%)
Dec 14, 2018 5.933 6.060 5.773 6.052 878,866 +0.02(+0.27%)
Dec 13, 2018 6.459 6.471 5.949 6.036 1,499,515 -0.41(-6.31%)
Dec 12, 2018 6.582 6.582 6.286 6.442 411,775 -0.09(-1.45%)
Dec 11, 2018 6.586 6.634 6.492 6.537 224,371 -0.04(-0.62%)
Dec 10, 2018 6.634 6.659 6.578 6.578 180,368 -0.08(-1.16%)
Dec 07, 2018 6.720 6.740 6.614 6.655 151,564 -0.04(-0.61%)
Dec 06, 2018 6.728 6.739 6.521 6.695 241,329 -0.04(-0.54%)
Dec 04, 2018 6.736 6.752 6.715 6.732 111,146 +0.00(+0.06%)
Dec 03, 2018 6.776 6.776 6.715 6.728 221,963 +0.02(+0.24%)
Nov 30, 2018 6.736 6.736 6.675 6.711 119,279 -0.02(-0.24%)
Nov 29, 2018 6.736 6.744 6.711 6.728 93,375 +0.00(+0.00%)
Nov 28, 2018 6.728 6.797 6.679 6.728 462,925 +0.01(+0.21%)
Nov 27, 2018 6.724 6.752 6.675 6.713 166,153 -0.03(-0.45%)
Nov 26, 2018 6.756 6.764 6.687 6.744 214,972 +0.03(+0.48%)
Nov 23, 2018 6.720 6.744 6.695 6.711 74,180 -0.01(-0.12%)
Nov 21, 2018 6.720 6.720 6.720 0 -0.01(-0.18%)
Nov 20, 2018 6.651 6.732 6.594 6.732 417,109 +0.02(+0.24%)
Nov 19, 2018 6.825 6.825 6.663 6.715 254,238 -0.08(-1.13%)
Nov 16, 2018 6.797 6.849 6.780 6.793 117,308 +0.00(+0.00%)
Nov 15, 2018 6.959 6.959 6.655 6.793 601,622 -0.26(-3.63%)
Nov 14, 2018 7.101 7.218 7.008 7.048 131,207 -0.05(-0.75%)
Nov 13, 2018 7.117 7.131 7.081 7.102 88,318 +0.01(+0.12%)
Nov 12, 2018 7.113 7.142 7.037 7.093 151,458 -0.06(-0.79%)
Nov 09, 2018 7.105 7.150 6.975 7.150 323,090 +0.03(+0.46%)
Nov 08, 2018 6.901 7.124 6.898 7.117 417,715 +0.20(+2.90%)
Nov 07, 2018 6.824 6.933 6.808 6.917 186,874 +0.11(+1.65%)
Nov 06, 2018 6.788 6.814 6.780 6.804 108,368 +0.02(+0.36%)
Nov 05, 2018 6.860 6.891 6.748 6.780 196,789 -0.06(-0.88%)
Nov 02, 2018 6.868 6.929 6.824 6.840 151,298 +0.01(+0.18%)
Nov 01, 2018 6.772 6.828 6.772 6.828 193,681 +0.06(+0.83%)
Oct 31, 2018 6.660 6.780 6.624 6.772 258,508 +0.18(+2.68%)
Oct 30, 2018 6.632 6.740 6.556 6.596 234,734 -0.04(-0.54%)
Oct 29, 2018 6.764 6.808 6.620 6.632 202,278 -0.08(-1.20%)
Oct 26, 2018 6.812 6.812 6.712 6.712 151,048 -0.15(-2.22%)
Oct 25, 2018 6.820 6.941 6.776 6.864 297,451 +0.11(+1.66%)
Oct 24, 2018 6.860 6.860 6.696 6.752 308,758 -0.12(-1.69%)
Oct 23, 2018 6.848 6.909 6.696 6.868 327,310 -0.06(-0.87%)
Oct 22, 2018 6.973 6.973 6.800 6.929 320,166 -0.03(-0.40%)
Oct 19, 2018 6.941 7.017 6.941 6.957 244,021 +0.01(+0.14%)
Oct 18, 2018 6.941 6.967 6.921 6.947 148,700 -0.04(-0.55%)
Oct 17, 2018 6.989 6.997 6.947 6.985 136,412 -0.00(-0.06%)
Oct 16, 2018 6.901 7.021 6.901 6.989 200,045 +0.11(+1.57%)
Oct 15, 2018 6.917 6.957 6.868 6.880 273,543 +0.02(+0.23%)
Oct 12, 2018 6.977 7.053 6.772 6.864 368,649 -0.08(-1.10%)
Oct 11, 2018 7.097 7.133 6.495 6.941 1,367,965 -0.15(-2.09%)
Oct 10, 2018 7.172 7.172 7.069 7.089 431,376 -0.04(-0.50%)
Oct 09, 2018 7.172 7.192 7.105 7.125 243,967 -0.06(-0.83%)
Oct 08, 2018 7.188 7.208 7.149 7.184 219,221 +0.05(+0.72%)
Oct 05, 2018 7.105 7.149 7.105 7.133 229,389 +0.03(+0.39%)
Oct 04, 2018 7.127 7.143 7.101 7.105 214,504 -0.01(-0.17%)
Oct 03, 2018 7.117 7.141 7.113 7.117 277,776 -0.01(-0.11%)
Oct 02, 2018 7.117 7.145 7.105 7.125 283,460 +0.02(+0.22%)
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.