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

Eagle Point Credit Inc (NY: ECC )

10.29 +0.03 (+0.24%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jun 28, 2019 7.949 7.984 7.887 7.900 246,606 -0.04(-0.45%)
Jun 27, 2019 7.856 7.966 7.856 7.935 432,432 +0.06(+0.73%)
Jun 26, 2019 7.860 7.927 7.834 7.878 151,856 +0.05(+0.62%)
Jun 25, 2019 7.869 7.922 7.821 7.829 254,038 -0.01(-0.17%)
Jun 24, 2019 7.935 7.988 7.843 7.843 710,900 -0.10(-1.22%)
Jun 21, 2019 7.922 7.949 7.905 7.940 257,022 +0.00(+0.00%)
Jun 20, 2019 7.927 7.949 7.905 7.940 346,700 +0.04(+0.45%)
Jun 19, 2019 7.905 7.922 7.855 7.905 226,302 +0.01(+0.11%)
Jun 18, 2019 7.829 7.905 7.825 7.896 177,277 +0.07(+0.90%)
Jun 17, 2019 7.829 7.869 7.794 7.825 429,450 -0.00(-0.06%)
Jun 14, 2019 7.829 7.856 7.790 7.829 194,975 +0.02(+0.23%)
Jun 13, 2019 7.834 7.852 7.741 7.812 328,799 -0.02(-0.28%)
Jun 12, 2019 7.772 7.856 7.728 7.834 369,524 +0.06(+0.80%)
Jun 11, 2019 7.666 7.781 7.613 7.772 336,127 +0.14(+1.79%)
Jun 10, 2019 7.557 7.718 7.535 7.635 499,538 +0.13(+1.69%)
Jun 07, 2019 7.552 7.596 7.509 7.509 491,587 -0.03(-0.35%)
Jun 06, 2019 7.443 7.565 7.434 7.535 350,305 +0.09(+1.23%)
Jun 05, 2019 7.465 7.483 7.434 7.443 371,739 -0.00(-0.06%)
Jun 04, 2019 7.443 7.482 7.426 7.447 351,065 +0.07(+1.01%)
Jun 03, 2019 7.443 7.482 7.360 7.373 381,619 -0.05(-0.65%)
May 31, 2019 7.456 7.495 7.408 7.421 370,408 -0.05(-0.70%)
May 30, 2019 7.543 7.570 7.474 7.474 326,811 -0.04(-0.58%)
May 29, 2019 7.613 7.613 7.478 7.517 355,395 -0.10(-1.32%)
May 28, 2019 7.679 7.709 7.605 7.618 326,227 -0.07(-0.85%)
May 24, 2019 7.736 7.766 7.674 7.683 307,184 -0.08(-1.01%)
May 23, 2019 7.788 7.792 7.596 7.762 619,594 -0.05(-0.61%)
May 22, 2019 7.696 7.823 7.659 7.810 529,741 +0.10(+1.25%)
May 21, 2019 7.661 7.749 7.644 7.714 382,950 +0.09(+1.14%)
May 20, 2019 7.570 7.714 7.552 7.626 342,734 +0.03(+0.40%)
May 17, 2019 7.592 7.744 7.570 7.596 436,839 -0.03(-0.46%)
May 16, 2019 7.539 7.631 7.500 7.631 357,859 +0.14(+1.92%)
May 15, 2019 7.622 7.631 7.421 7.487 460,587 -0.16(-2.11%)
May 14, 2019 7.487 7.688 7.462 7.648 391,604 +0.21(+2.82%)
May 13, 2019 7.487 7.509 7.378 7.439 456,546 -0.10(-1.39%)
May 10, 2019 7.570 7.592 7.509 7.543 268,013 +0.03(+0.35%)
May 09, 2019 7.453 7.552 7.392 7.517 541,830 +0.06(+0.81%)
May 08, 2019 7.487 7.513 7.435 7.457 643,167 -0.03(-0.40%)
May 07, 2019 7.595 7.604 7.473 7.487 1,239,218 -0.13(-1.76%)
May 06, 2019 7.548 7.655 7.513 7.621 628,470 +0.03(+0.46%)
May 03, 2019 7.517 7.690 7.517 7.586 1,221,227 +0.12(+1.62%)
May 02, 2019 7.401 7.478 7.401 7.466 912,460 +0.09(+1.17%)
May 01, 2019 7.379 7.405 7.371 7.379 430,068 -0.00(-0.06%)
Apr 30, 2019 7.401 7.414 7.358 7.384 310,713 -0.02(-0.23%)
Apr 29, 2019 7.422 7.427 7.392 7.401 388,011 -0.00(-0.06%)
Apr 26, 2019 7.353 7.435 7.353 7.405 1,970,880 +0.04(+0.53%)
Apr 25, 2019 7.336 7.375 7.327 7.366 230,744 +0.03(+0.35%)
Apr 24, 2019 7.349 7.360 7.327 7.340 157,612 +0.00(+0.00%)
Apr 23, 2019 7.366 7.384 7.280 7.340 260,318 -0.02(-0.29%)
Apr 22, 2019 7.336 7.379 7.336 7.362 238,776 +0.03(+0.35%)
Apr 18, 2019 7.267 7.371 7.211 7.336 159,199 +0.06(+0.89%)
Apr 17, 2019 7.448 7.481 7.099 7.271 529,801 -0.18(-2.38%)
Apr 16, 2019 7.487 7.500 7.444 7.448 249,408 -0.00(-0.06%)
Apr 15, 2019 7.651 7.652 7.392 7.453 413,226 -0.23(-3.03%)
Apr 12, 2019 7.655 7.716 7.612 7.686 279,932 +0.04(+0.56%)
Apr 11, 2019 7.668 7.690 7.623 7.642 182,104 +0.01(+0.17%)
Apr 10, 2019 7.630 7.681 7.600 7.630 328,467 +0.02(+0.28%)
Apr 09, 2019 7.600 7.659 7.514 7.608 269,511 +0.00(+0.00%)
Apr 08, 2019 7.467 7.681 7.467 7.608 854,004 +0.14(+1.89%)
Apr 05, 2019 7.463 7.476 7.437 7.467 245,133 +0.03(+0.40%)
Apr 04, 2019 7.344 7.446 7.339 7.437 393,776 +0.10(+1.40%)
Apr 03, 2019 7.301 7.361 7.280 7.335 264,320 +0.03(+0.41%)
Apr 02, 2019 7.275 7.348 7.216 7.305 175,235 +0.10(+1.36%)
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.