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 (%)
Apr 28, 2017 6.398 6.587 6.361 6.450 414,479 +0.07(+1.07%)
Apr 27, 2017 6.340 6.437 6.330 6.382 286,837 +0.05(+0.72%)
Apr 26, 2017 6.388 6.388 6.330 6.336 306,750 -0.05(-0.76%)
Apr 25, 2017 6.411 6.411 6.340 6.385 323,643 +0.01(+0.10%)
Apr 24, 2017 6.402 6.421 6.372 6.379 454,231 +0.02(+0.36%)
Apr 21, 2017 6.340 6.421 6.340 6.356 646,695 +0.02(+0.26%)
Apr 20, 2017 6.323 6.405 6.291 6.340 3,952,568 -0.33(-4.88%)
Apr 19, 2017 6.697 6.866 6.649 6.665 284,075 -0.00(-0.05%)
Apr 18, 2017 6.639 6.694 6.639 6.668 92,576 +0.03(+0.49%)
Apr 17, 2017 6.730 6.746 6.567 6.636 126,131 -0.06(-0.87%)
Apr 13, 2017 6.775 6.886 6.632 6.694 193,147 -0.08(-1.20%)
Apr 12, 2017 7.019 7.065 6.681 6.775 491,738 -0.21(-3.02%)
Apr 11, 2017 7.074 7.121 6.813 6.987 313,899 -0.11(-1.50%)
Apr 10, 2017 6.900 7.103 6.884 7.093 302,145 +0.23(+3.28%)
Apr 07, 2017 6.909 6.944 6.850 6.868 201,455 -0.04(-0.61%)
Apr 06, 2017 7.003 7.070 6.906 6.909 245,209 -0.02(-0.33%)
Apr 05, 2017 6.909 6.958 6.887 6.932 167,973 +0.01(+0.19%)
Apr 04, 2017 6.871 6.958 6.861 6.919 280,892 +0.07(+1.02%)
Apr 03, 2017 6.926 6.926 6.732 6.849 439,683 +0.13(+1.99%)
Mar 31, 2017 6.584 6.761 6.526 6.716 711,963 +0.20(+3.01%)
Mar 30, 2017 6.487 6.772 6.426 6.520 1,564,001 +0.26(+4.22%)
Mar 29, 2017 6.275 6.275 6.217 6.255 61,633 +0.01(+0.15%)
Mar 28, 2017 6.265 6.265 6.233 6.246 47,905 -0.00(-0.05%)
Mar 27, 2017 6.265 6.291 6.228 6.249 33,199 -0.02(-0.26%)
Mar 24, 2017 6.249 6.275 6.217 6.265 109,562 +0.02(+0.26%)
Mar 23, 2017 6.275 6.275 6.226 6.249 84,721 -0.03(-0.46%)
Mar 22, 2017 6.220 6.321 6.220 6.278 79,163 +0.05(+0.88%)
Mar 21, 2017 6.332 6.332 6.217 6.223 116,250 -0.10(-1.58%)
Mar 20, 2017 6.323 6.328 6.262 6.323 82,380 +0.04(+0.56%)
Mar 17, 2017 6.228 6.330 6.226 6.288 100,948 +0.01(+0.21%)
Mar 16, 2017 6.120 6.352 6.120 6.275 195,053 +0.13(+2.10%)
Mar 15, 2017 6.094 6.152 6.046 6.146 153,059 +0.11(+1.81%)
Mar 14, 2017 6.107 6.114 6.020 6.036 153,295 -0.07(-1.21%)
Mar 13, 2017 6.140 6.152 6.091 6.111 122,555 +0.02(+0.37%)
Mar 10, 2017 6.072 6.196 6.072 6.088 164,373 +0.00(+0.00%)
Mar 09, 2017 6.149 6.184 6.062 6.088 128,134 -0.06(-0.98%)
Mar 08, 2017 6.145 6.149 6.056 6.149 112,836 +0.05(+0.76%)
Mar 07, 2017 6.072 6.149 6.069 6.102 74,373 +0.04(+0.66%)
Mar 06, 2017 6.059 6.123 6.047 6.062 254,195 -0.07(-1.14%)
Mar 03, 2017 6.033 6.145 6.016 6.133 252,266 +0.14(+2.26%)
Mar 02, 2017 5.928 6.025 5.899 5.997 123,579 +0.06(+1.06%)
Mar 01, 2017 5.931 6.103 5.855 5.934 252,485 -0.01(-0.21%)
Feb 28, 2017 5.997 6.057 5.902 5.947 199,677 -0.03(-0.53%)
Feb 27, 2017 5.959 6.060 5.916 5.978 252,361 +0.09(+1.45%)
Feb 24, 2017 5.669 5.999 5.669 5.893 376,382 +0.24(+4.30%)
Feb 23, 2017 5.647 5.672 5.603 5.650 89,411 +0.01(+0.22%)
Feb 22, 2017 5.647 5.675 5.555 5.637 161,406 -0.01(-0.22%)
Feb 21, 2017 5.628 5.675 5.622 5.650 123,874 +0.03(+0.56%)
Feb 17, 2017 5.618 5.618 5.618 0 +0.00(+0.00%)
Feb 16, 2017 5.596 5.637 5.580 5.618 86,142 +0.03(+0.51%)
Feb 15, 2017 5.599 5.631 5.590 5.590 87,366 -0.00(-0.06%)
Feb 14, 2017 5.583 5.599 5.562 5.593 90,606 +0.04(+0.74%)
Feb 13, 2017 5.562 5.619 5.552 5.552 92,356 +0.01(+0.11%)
Feb 10, 2017 5.615 5.656 5.514 5.546 145,988 -0.05(-0.90%)
Feb 09, 2017 5.644 5.644 5.568 5.596 95,164 -0.02(-0.28%)
Feb 08, 2017 5.608 5.678 5.571 5.612 169,173 -0.02(-0.34%)
Feb 07, 2017 5.521 5.637 5.492 5.631 249,026 +0.12(+2.18%)
Feb 06, 2017 5.514 5.546 5.499 5.511 109,904 +0.00(+0.06%)
Feb 03, 2017 5.517 5.521 5.505 5.508 158,097 -0.00(-0.06%)
Feb 02, 2017 5.517 5.521 5.493 5.511 81,714 +0.01(+0.23%)
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.