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 (%)
Jun 29, 2018 7.007 7.064 6.976 6.976 176,441 -0.02(-0.27%)
Jun 28, 2018 6.968 7.007 6.954 6.995 119,717 +0.04(+0.61%)
Jun 27, 2018 6.957 6.991 6.938 6.953 152,905 +0.03(+0.44%)
Jun 26, 2018 6.930 6.964 6.918 6.922 101,065 +0.00(+0.00%)
Jun 25, 2018 6.892 6.961 6.892 6.922 177,503 +0.02(+0.22%)
Jun 22, 2018 6.907 6.911 6.888 6.907 101,450 +0.00(+0.00%)
Jun 21, 2018 6.911 6.918 6.895 6.907 90,261 +0.00(+0.06%)
Jun 20, 2018 6.911 6.926 6.899 6.903 100,731 -0.00(-0.06%)
Jun 19, 2018 6.880 6.911 6.880 6.907 124,702 +0.02(+0.28%)
Jun 18, 2018 6.876 6.892 6.872 6.888 140,246 -0.00(-0.06%)
Jun 15, 2018 6.922 6.922 6.892 179,170 -0.03(-0.44%)
Jun 14, 2018 6.903 6.926 6.892 6.922 91,667 +0.03(+0.39%)
Jun 13, 2018 6.888 6.902 6.865 6.895 162,287 -0.01(-0.11%)
Jun 12, 2018 6.880 6.907 6.865 6.903 195,658 +0.00(+0.00%)
Jun 11, 2018 6.926 6.926 6.872 6.903 194,996 +0.00(+0.00%)
Jun 08, 2018 6.797 6.907 6.797 6.903 242,553 +0.11(+1.56%)
Jun 07, 2018 6.835 6.857 6.774 6.797 412,711 -0.04(-0.56%)
Jun 06, 2018 6.816 6.835 590,216 -0.05(-0.66%)
Jun 05, 2018 6.895 6.907 6.873 6.880 393,306 -0.01(-0.11%)
Jun 04, 2018 6.911 6.930 6.888 6.888 216,417 -0.02(-0.22%)
Jun 01, 2018 6.895 6.914 6.884 6.903 374,921 +0.03(+0.50%)
May 31, 2018 6.895 6.895 6.861 6.869 120,063 +0.00(+0.06%)
May 30, 2018 6.854 6.876 6.854 6.865 99,429 +0.02(+0.22%)
May 29, 2018 6.831 6.869 6.831 6.850 124,480 +0.02(+0.28%)
May 25, 2018 6.831 6.831 6.831 0 -0.03(-0.39%)
May 24, 2018 6.888 6.895 6.854 6.857 184,524 -0.03(-0.44%)
May 23, 2018 6.880 6.903 6.873 6.888 169,196 +0.01(+0.17%)
May 22, 2018 6.926 6.926 6.857 6.876 110,988 -0.05(-0.71%)
May 21, 2018 6.831 6.934 6.823 6.926 205,685 +0.10(+1.50%)
May 18, 2018 6.895 6.914 6.823 6.823 557,301 -0.02(-0.33%)
May 17, 2018 6.949 7.013 6.831 6.846 749,247 -0.07(-0.99%)
May 16, 2018 6.926 6.948 6.895 6.914 389,142 +0.01(+0.11%)
May 15, 2018 7.009 7.026 6.876 6.907 648,809 -0.12(-1.68%)
May 14, 2018 6.968 7.028 6.966 7.025 204,055 +0.09(+1.31%)
May 11, 2018 6.939 6.949 6.873 6.933 286,426 +0.01(+0.11%)
May 10, 2018 6.987 6.987 6.899 6.926 202,751 -0.01(-0.11%)
May 09, 2018 6.911 6.960 6.877 6.933 271,208 +0.01(+0.16%)
May 08, 2018 6.873 6.933 6.832 6.922 244,930 +0.02(+0.22%)
May 07, 2018 6.945 6.948 6.873 6.907 235,002 -0.02(-0.33%)
May 04, 2018 6.873 6.963 6.862 6.930 207,610 +0.06(+0.82%)
May 03, 2018 6.907 6.925 6.873 6.873 164,199 -0.00(-0.05%)
May 02, 2018 6.945 6.948 6.855 6.877 258,500 -0.07(-0.97%)
May 01, 2018 6.930 6.948 6.927 6.945 128,189 -0.00(-0.05%)
Apr 30, 2018 6.967 6.967 6.911 6.948 155,431 -0.01(-0.16%)
Apr 27, 2018 6.870 6.963 6.866 6.960 120,636 +0.11(+1.65%)
Apr 26, 2018 6.731 6.896 6.731 6.847 208,169 +0.12(+1.79%)
Apr 25, 2018 6.855 6.873 6.723 6.727 534,161 -0.11(-1.65%)
Apr 24, 2018 6.948 6.948 6.798 6.840 190,006 -0.05(-0.71%)
Apr 23, 2018 6.941 6.975 6.873 6.888 152,425 -0.02(-0.27%)
Apr 20, 2018 6.825 6.907 6.825 6.907 77,733 +0.07(+0.99%)
Apr 19, 2018 6.855 6.866 6.798 6.840 93,723 -0.02(-0.22%)
Apr 18, 2018 6.858 6.900 6.843 6.855 115,500 +0.00(+0.05%)
Apr 17, 2018 6.915 6.990 6.840 6.851 280,293 -0.05(-0.65%)
Apr 16, 2018 6.975 7.009 6.877 6.896 137,678 -0.04(-0.54%)
Apr 13, 2018 6.933 6.951 6.918 6.933 70,611 -0.01(-0.16%)
Apr 12, 2018 6.963 6.982 6.900 6.945 105,795 +0.00(+0.00%)
Apr 11, 2018 6.945 6.948 6.877 6.945 92,589 +0.02(+0.33%)
Apr 10, 2018 7.052 7.052 6.889 6.922 394,049 -0.08(-1.11%)
Apr 09, 2018 7.060 7.060 6.941 7.000 464,977 -0.04(-0.58%)
Apr 06, 2018 6.930 7.056 6.896 7.041 242,095 +0.15(+2.16%)
Apr 05, 2018 6.970 6.976 6.870 6.892 223,107 -0.07(-1.07%)
Apr 04, 2018 6.904 6.969 6.840 6.967 202,171 +0.06(+0.91%)
Apr 03, 2018 6.800 6.911 6.775 6.904 201,111 +0.14(+2.09%)
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.