Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.19 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2018 6.640 6.669 6.578 6.629 188,412 +0.02(+0.33%)
Jan 30, 2018 6.633 6.633 6.622 6.608 385,354 -0.04(-0.60%)
Jan 29, 2018 6.651 6.676 6.597 6.648 186,745 -0.02(-0.33%)
Jan 26, 2018 6.669 6.724 6.600 6.669 459,961 +0.02(+0.33%)
Jan 25, 2018 6.728 6.742 6.633 6.648 718,058 -0.11(-1.61%)
Jan 24, 2018 6.760 6.760 6.673 6.757 584,690 +0.02(+0.27%)
Jan 23, 2018 6.688 6.771 6.669 6.738 499,834 +0.05(+0.71%)
Jan 22, 2018 6.702 6.742 6.655 6.691 760,141 +0.04(+0.60%)
Jan 19, 2018 6.597 6.855 6.578 6.651 1,212,855 +0.04(+0.55%)
Jan 18, 2018 6.582 6.615 6.553 6.615 3,124,325 -0.34(-4.86%)
Jan 17, 2018 7.138 7.138 6.887 6.953 523,337 -0.14(-2.00%)
Jan 16, 2018 7.178 7.196 7.051 7.095 289,639 -0.10(-1.41%)
Jan 12, 2018 7.196 7.196 7.196 0 +0.02(+0.30%)
Jan 11, 2018 7.055 7.287 7.055 7.175 221,616 +0.14(+2.02%)
Jan 10, 2018 7.058 7.076 6.972 7.033 191,296 +0.03(+0.41%)
Jan 09, 2018 7.011 7.072 6.936 7.004 258,215 +0.03(+0.36%)
Jan 08, 2018 6.961 7.004 6.907 6.979 274,530 +0.06(+0.94%)
Jan 05, 2018 6.954 7.000 6.867 6.914 216,701 -0.02(-0.31%)
Jan 04, 2018 6.964 7.029 6.903 6.936 146,344 -0.01(-0.10%)
Jan 03, 2018 6.896 6.986 6.871 6.943 238,098 +0.09(+1.38%)
Jan 02, 2018 6.767 6.867 6.756 6.849 144,478 +0.08(+1.21%)
Dec 29, 2017 6.767 6.767 6.767 0 -0.03(-0.48%)
Dec 28, 2017 6.741 6.860 6.695 6.799 187,135 +0.09(+1.29%)
Dec 27, 2017 6.583 6.723 6.583 6.713 146,764 +0.15(+2.25%)
Dec 26, 2017 6.439 6.565 6.407 6.565 151,978 +0.13(+2.07%)
Dec 22, 2017 6.400 6.446 6.360 6.432 141,796 +0.04(+0.56%)
Dec 21, 2017 6.353 6.507 6.311 6.396 234,356 -0.01(-0.22%)
Dec 20, 2017 6.450 6.498 6.389 6.410 151,926 -0.05(-0.72%)
Dec 19, 2017 6.439 6.504 6.403 6.457 130,930 -0.00(-0.06%)
Dec 18, 2017 6.439 6.551 6.439 6.461 138,346 +0.00(+0.00%)
Dec 15, 2017 6.493 6.533 6.216 6.461 569,729 -0.07(-1.10%)
Dec 14, 2017 6.612 6.641 6.509 6.533 118,993 -0.07(-1.04%)
Dec 13, 2017 6.723 6.727 6.544 6.601 220,693 -0.05(-0.76%)
Dec 12, 2017 6.655 6.680 6.605 6.651 204,353 -0.00(-0.05%)
Dec 11, 2017 6.598 6.655 6.559 6.655 164,952 +0.06(+0.93%)
Dec 08, 2017 6.605 6.644 6.590 6.594 61,236 +0.01(+0.16%)
Dec 07, 2017 6.580 6.612 6.580 6.583 122,629 -0.03(-0.43%)
Dec 06, 2017 6.569 6.623 6.544 6.612 223,660 +0.04(+0.65%)
Dec 05, 2017 6.604 6.604 6.530 6.569 210,124 -0.04(-0.54%)
Dec 04, 2017 6.619 6.637 6.573 6.605 272,217 -0.02(-0.27%)
Dec 01, 2017 6.619 6.669 6.580 6.622 1,021,559 +0.00(+0.00%)
Nov 30, 2017 6.555 6.694 6.555 6.622 128,486 +0.04(+0.54%)
Nov 29, 2017 6.622 6.715 6.498 6.587 237,205 -0.00(-0.05%)
Nov 28, 2017 6.779 6.825 6.530 6.590 326,437 -0.21(-3.04%)
Nov 27, 2017 6.832 6.832 6.775 6.797 66,024 -0.02(-0.26%)
Nov 24, 2017 6.793 6.836 6.773 6.815 68,421 +0.04(+0.63%)
Nov 22, 2017 6.726 6.825 6.726 6.772 56,388 +0.01(+0.16%)
Nov 21, 2017 6.811 6.868 6.729 6.761 89,663 +0.01(+0.16%)
Nov 20, 2017 6.729 6.763 6.637 6.750 125,265 +0.06(+0.96%)
Nov 17, 2017 6.530 6.886 6.530 6.686 241,710 +0.14(+2.06%)
Nov 16, 2017 6.701 6.761 6.475 6.551 160,274 -0.14(-2.13%)
Nov 15, 2017 6.569 6.868 6.512 6.694 313,083 +0.20(+3.01%)
Nov 14, 2017 6.583 6.583 6.411 6.498 715,549 -0.28(-4.20%)
Nov 13, 2017 6.822 6.911 6.775 6.783 111,768 -0.05(-0.78%)
Nov 10, 2017 6.836 7.035 6.800 6.836 168,216 -0.02(-0.31%)
Nov 09, 2017 6.800 7.124 6.800 6.857 193,077 +0.07(+1.05%)
Nov 08, 2017 6.804 6.832 6.754 6.786 121,647 -0.01(-0.16%)
Nov 07, 2017 6.902 6.938 6.748 6.797 227,835 -0.14(-1.98%)
Nov 06, 2017 6.776 6.945 6.695 6.934 130,290 +0.21(+3.20%)
Nov 03, 2017 6.825 6.849 6.695 6.719 302,455 -0.09(-1.29%)
Nov 02, 2017 6.895 6.929 6.793 6.807 184,848 -0.03(-0.41%)
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.