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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2019 7.260 7.269 7.101 7.269 339,909 +0.02(+0.29%)
Feb 27, 2019 7.269 7.281 7.197 7.248 276,306 -0.04(-0.58%)
Feb 26, 2019 7.223 7.349 7.197 7.290 307,889 +0.02(+0.29%)
Feb 25, 2019 7.353 7.370 7.172 7.269 650,751 -0.10(-1.37%)
Feb 22, 2019 7.113 7.408 7.105 7.370 1,093,940 +0.25(+3.49%)
Feb 21, 2019 6.978 7.121 6.949 7.121 419,427 +0.10(+1.38%)
Feb 20, 2019 6.936 7.096 6.907 7.025 448,477 +0.09(+1.28%)
Feb 19, 2019 6.843 6.957 6.843 6.936 381,266 +0.13(+1.92%)
Feb 15, 2019 6.780 6.860 6.755 6.806 179,513 +0.03(+0.44%)
Feb 14, 2019 6.717 6.801 6.658 6.776 282,002 +0.05(+0.75%)
Feb 13, 2019 6.705 6.747 6.693 6.726 209,290 +0.02(+0.25%)
Feb 12, 2019 6.654 6.759 6.612 6.709 228,186 +0.05(+0.70%)
Feb 11, 2019 6.620 6.730 6.588 6.662 257,917 +0.08(+1.22%)
Feb 08, 2019 6.503 6.607 6.404 6.582 351,596 +0.05(+0.76%)
Feb 07, 2019 6.553 6.591 6.499 6.532 231,089 -0.03(-0.51%)
Feb 06, 2019 6.491 6.589 6.491 6.566 189,054 +0.07(+1.15%)
Feb 05, 2019 6.549 6.553 6.491 6.491 375,773 -0.05(-0.76%)
Feb 04, 2019 6.632 6.632 6.499 6.541 482,555 +0.01(+0.19%)
Feb 01, 2019 6.508 6.591 6.470 6.528 461,500 +0.04(+0.64%)
Jan 31, 2019 6.437 6.530 6.362 6.487 242,736 +0.06(+0.97%)
Jan 30, 2019 6.437 6.457 6.325 6.424 310,797 -0.01(-0.13%)
Jan 29, 2019 6.495 6.519 6.408 6.433 159,043 -0.00(-0.06%)
Jan 28, 2019 6.387 6.487 6.333 6.437 347,493 +0.05(+0.85%)
Jan 25, 2019 6.300 6.437 6.237 6.383 194,796 +0.09(+1.45%)
Jan 24, 2019 6.183 6.312 6.146 6.291 243,676 +0.05(+0.87%)
Jan 23, 2019 6.187 6.275 6.104 6.237 381,414 +0.05(+0.81%)
Jan 22, 2019 6.283 6.320 6.104 6.187 455,021 -0.10(-1.59%)
Jan 18, 2019 6.162 6.341 6.162 6.287 618,059 +0.12(+1.96%)
Jan 17, 2019 6.167 6.275 6.113 6.167 333,182 -0.00(-0.07%)
Jan 16, 2019 5.988 6.233 5.963 6.171 539,195 +0.15(+2.42%)
Jan 15, 2019 5.938 6.056 5.742 6.025 1,383,683 -0.05(-0.89%)
Jan 14, 2019 6.117 6.167 6.034 6.079 254,344 -0.08(-1.35%)
Jan 11, 2019 6.279 6.308 6.158 6.162 358,089 -0.12(-1.92%)
Jan 10, 2019 6.320 6.320 6.205 6.283 279,754 -0.04(-0.58%)
Jan 09, 2019 6.312 6.365 6.299 6.320 296,311 -0.01(-0.13%)
Jan 08, 2019 6.439 6.453 6.238 6.328 454,387 -0.03(-0.45%)
Jan 07, 2019 6.254 6.534 6.244 6.357 473,428 +0.16(+2.51%)
Jan 04, 2019 6.119 6.267 6.098 6.201 507,327 +0.15(+2.44%)
Jan 03, 2019 5.934 6.074 5.930 6.053 536,000 +0.14(+2.36%)
Jan 02, 2019 5.811 6.024 5.811 5.914 440,417 +0.08(+1.41%)
Dec 31, 2018 5.827 5.864 5.791 5.832 429,352 +0.04(+0.71%)
Dec 28, 2018 5.774 5.811 5.737 5.791 423,991 +0.03(+0.50%)
Dec 27, 2018 5.762 5.858 5.643 5.762 632,305 +0.00(+0.00%)
Dec 26, 2018 5.684 5.778 5.648 5.762 734,436 +0.16(+2.93%)
Dec 24, 2018 5.536 5.745 5.438 5.598 320,917 +0.06(+1.04%)
Dec 21, 2018 5.331 5.639 5.331 5.540 682,772 +0.20(+3.77%)
Dec 20, 2018 5.622 5.622 4.991 5.339 1,922,338 -0.28(-5.04%)
Dec 19, 2018 5.774 5.959 5.622 5.622 598,364 -0.15(-2.56%)
Dec 18, 2018 5.848 5.959 5.766 5.770 378,188 +0.00(+0.07%)
Dec 17, 2018 6.004 6.041 5.754 5.766 510,018 -0.28(-4.62%)
Dec 14, 2018 5.926 6.053 5.766 6.045 879,904 +0.02(+0.27%)
Dec 13, 2018 6.451 6.464 5.942 6.029 1,501,285 -0.41(-6.31%)
Dec 12, 2018 6.574 6.574 6.279 6.435 412,261 -0.09(-1.45%)
Dec 11, 2018 6.578 6.627 6.485 6.529 224,636 -0.04(-0.62%)
Dec 10, 2018 6.627 6.651 6.570 6.570 180,581 -0.08(-1.16%)
Dec 07, 2018 6.712 6.732 6.606 6.647 151,742 -0.04(-0.61%)
Dec 06, 2018 6.720 6.731 6.513 6.687 241,614 -0.04(-0.54%)
Dec 04, 2018 6.728 6.744 6.708 6.724 111,278 +0.00(+0.06%)
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.