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

Eagle Point Credit Inc (NY: ECC )

10.11 +0.05 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2019 7.517 7.530 7.473 7.500 305,900 -0.02(-0.23%)
Apr 29, 2019 7.539 7.544 7.508 7.517 382,002 -0.00(-0.06%)
Apr 26, 2019 7.469 7.552 7.469 7.522 1,940,353 +0.04(+0.53%)
Apr 25, 2019 7.451 7.491 7.443 7.482 227,170 +0.03(+0.35%)
Apr 24, 2019 7.465 7.476 7.442 7.456 155,171 +0.00(+0.00%)
Apr 23, 2019 7.482 7.500 7.394 7.456 256,286 -0.02(-0.29%)
Apr 22, 2019 7.451 7.495 7.451 7.478 235,078 +0.03(+0.35%)
Apr 18, 2019 7.381 7.487 7.324 7.451 156,734 +0.07(+0.89%)
Apr 17, 2019 7.565 7.598 7.210 7.386 521,595 -0.18(-2.38%)
Apr 16, 2019 7.605 7.618 7.561 7.565 245,545 -0.00(-0.06%)
Apr 15, 2019 7.771 7.773 7.508 7.570 406,826 -0.24(-3.03%)
Apr 12, 2019 7.776 7.837 7.732 7.807 275,596 +0.04(+0.56%)
Apr 11, 2019 7.789 7.811 7.743 7.763 179,283 +0.01(+0.17%)
Apr 10, 2019 7.750 7.802 7.719 7.750 323,379 +0.02(+0.28%)
Apr 09, 2019 7.719 7.780 7.633 7.728 265,336 +0.00(+0.00%)
Apr 08, 2019 7.585 7.802 7.585 7.728 840,776 +0.14(+1.89%)
Apr 05, 2019 7.580 7.594 7.554 7.585 241,336 +0.03(+0.40%)
Apr 04, 2019 7.459 7.563 7.455 7.554 387,677 +0.10(+1.40%)
Apr 03, 2019 7.416 7.476 7.395 7.450 260,226 +0.03(+0.41%)
Apr 02, 2019 7.390 7.463 7.330 7.420 172,521 +0.10(+1.36%)
Apr 01, 2019 7.195 7.424 7.177 7.320 324,427 +0.11(+1.50%)
Mar 29, 2019 7.151 7.359 7.121 7.212 202,575 +0.08(+1.09%)
Mar 28, 2019 7.134 7.147 7.086 7.134 92,856 +0.05(+0.67%)
Mar 27, 2019 7.078 7.108 7.069 7.086 115,617 +0.00(+0.06%)
Mar 26, 2019 7.108 7.108 7.017 7.082 161,391 +0.00(+0.06%)
Mar 25, 2019 7.134 7.147 6.926 7.078 408,498 -0.07(-0.97%)
Mar 22, 2019 7.238 7.238 7.130 7.147 345,162 -0.07(-0.96%)
Mar 21, 2019 7.238 7.242 7.203 7.216 70,264 -0.03(-0.48%)
Mar 20, 2019 7.195 7.277 7.173 7.251 113,229 -0.00(-0.06%)
Mar 19, 2019 7.268 7.294 7.249 7.255 124,290 -0.01(-0.18%)
Mar 18, 2019 7.355 7.390 7.216 7.268 236,749 -0.09(-1.18%)
Mar 15, 2019 7.281 7.364 7.281 7.355 111,900 +0.08(+1.05%)
Mar 14, 2019 7.225 7.301 7.195 7.279 98,941 +0.07(+0.98%)
Mar 13, 2019 7.121 7.225 7.091 7.208 182,352 +0.07(+0.91%)
Mar 12, 2019 7.173 7.210 7.117 7.143 160,412 -0.05(-0.66%)
Mar 11, 2019 7.238 7.238 7.173 7.190 223,785 -0.02(-0.24%)
Mar 08, 2019 7.071 7.272 7.071 7.208 227,660 +0.04(+0.54%)
Mar 07, 2019 7.225 7.225 7.118 7.169 255,008 -0.06(-0.83%)
Mar 06, 2019 7.379 7.379 7.216 7.229 198,564 -0.13(-1.80%)
Mar 05, 2019 7.362 7.388 7.328 7.362 155,330 +0.01(+0.12%)
Mar 04, 2019 7.341 7.388 7.293 7.353 238,394 +0.01(+0.18%)
Mar 01, 2019 7.366 7.388 7.315 7.341 245,406 -0.05(-0.70%)
Feb 28, 2019 7.383 7.392 7.222 7.392 334,250 +0.02(+0.29%)
Feb 27, 2019 7.392 7.405 7.319 7.370 271,705 -0.04(-0.58%)
Feb 26, 2019 7.345 7.473 7.319 7.413 302,763 +0.02(+0.29%)
Feb 25, 2019 7.478 7.495 7.293 7.392 639,916 -0.10(-1.37%)
Feb 22, 2019 7.233 7.533 7.225 7.495 1,075,726 +0.25(+3.49%)
Feb 21, 2019 7.096 7.242 7.066 7.242 412,444 +0.10(+1.38%)
Feb 20, 2019 7.054 7.216 7.024 7.144 441,010 +0.09(+1.28%)
Feb 19, 2019 6.959 7.075 6.959 7.054 374,918 +0.13(+1.92%)
Feb 15, 2019 6.895 6.976 6.869 6.921 176,524 +0.03(+0.44%)
Feb 14, 2019 6.831 6.917 6.771 6.891 277,307 +0.05(+0.75%)
Feb 13, 2019 6.818 6.861 6.807 6.839 205,805 +0.02(+0.25%)
Feb 12, 2019 6.767 6.874 6.724 6.822 224,387 +0.05(+0.70%)
Feb 11, 2019 6.732 6.844 6.700 6.775 253,623 +0.08(+1.22%)
Feb 08, 2019 6.614 6.719 6.512 6.694 345,742 +0.05(+0.76%)
Feb 07, 2019 6.664 6.702 6.609 6.643 227,241 -0.03(-0.51%)
Feb 06, 2019 6.601 6.700 6.601 6.677 185,906 +0.08(+1.15%)
Feb 05, 2019 6.660 6.664 6.601 6.601 369,516 -0.05(-0.76%)
Feb 04, 2019 6.745 6.745 6.609 6.652 474,521 +0.01(+0.19%)
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.