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

Eagle Point Credit Inc (NY: ECC )

10.44 +0.16 (+1.56%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 6.558 6.676 6.522 6.668 262,531 +0.17(+2.68%)
Oct 30, 2018 6.530 6.637 6.455 6.495 238,387 -0.04(-0.54%)
Oct 29, 2018 6.660 6.704 6.518 6.530 205,426 -0.08(-1.20%)
Oct 26, 2018 6.708 6.708 6.609 6.609 153,399 -0.15(-2.22%)
Oct 25, 2018 6.716 6.834 6.672 6.759 302,081 +0.11(+1.66%)
Oct 24, 2018 6.755 6.755 6.593 6.649 313,563 -0.11(-1.69%)
Oct 23, 2018 6.743 6.803 6.593 6.763 332,404 -0.06(-0.87%)
Oct 22, 2018 6.866 6.866 6.696 6.822 325,149 -0.03(-0.40%)
Oct 19, 2018 6.834 6.909 6.834 6.850 247,819 +0.01(+0.14%)
Oct 18, 2018 6.834 6.861 6.815 6.840 151,015 -0.04(-0.55%)
Oct 17, 2018 6.882 6.889 6.840 6.878 138,535 -0.00(-0.06%)
Oct 16, 2018 6.795 6.913 6.795 6.882 203,158 +0.11(+1.57%)
Oct 15, 2018 6.811 6.850 6.763 6.775 277,800 +0.02(+0.23%)
Oct 12, 2018 6.870 6.945 6.668 6.759 374,386 -0.08(-1.10%)
Oct 11, 2018 6.988 7.024 6.396 6.834 1,389,256 -0.15(-2.09%)
Oct 10, 2018 7.062 7.062 6.961 6.980 438,090 -0.04(-0.50%)
Oct 09, 2018 7.062 7.082 6.996 7.016 247,764 -0.06(-0.83%)
Oct 08, 2018 7.078 7.098 7.039 7.074 222,633 +0.05(+0.72%)
Oct 05, 2018 6.996 7.039 6.996 7.023 232,960 +0.03(+0.39%)
Oct 04, 2018 7.018 7.033 6.992 6.996 217,843 -0.01(-0.17%)
Oct 03, 2018 7.008 7.031 7.004 7.008 282,099 -0.01(-0.11%)
Oct 02, 2018 7.008 7.035 6.996 7.016 287,872 +0.02(+0.22%)
Oct 01, 2018 6.996 7.031 6.992 7.000 203,591 +0.01(+0.11%)
Sep 28, 2018 7.023 7.023 6.988 6.992 105,984 +0.00(+0.00%)
Sep 27, 2018 7.008 7.023 6.984 6.992 117,985 +0.00(+0.00%)
Sep 26, 2018 7.016 7.025 6.992 6.992 228,951 -0.02(-0.28%)
Sep 25, 2018 7.066 7.066 7.008 7.012 131,730 -0.02(-0.22%)
Sep 24, 2018 7.020 7.058 7.020 7.027 123,512 -0.00(-0.06%)
Sep 21, 2018 7.016 7.043 7.016 7.031 115,456 +0.01(+0.17%)
Sep 20, 2018 7.023 7.070 7.012 7.020 544,133 -0.02(-0.28%)
Sep 19, 2018 7.051 7.051 7.020 7.039 180,413 -0.01(-0.17%)
Sep 18, 2018 7.059 7.059 7.023 7.051 163,947 +0.01(+0.11%)
Sep 17, 2018 7.047 7.062 7.043 7.043 142,848 +0.00(+0.00%)
Sep 14, 2018 7.051 7.068 7.043 7.043 91,904 -0.02(-0.22%)
Sep 13, 2018 7.031 7.070 7.031 7.059 177,589 +0.02(+0.22%)
Sep 12, 2018 7.027 7.062 7.023 7.043 152,012 -0.00(-0.06%)
Sep 11, 2018 7.031 7.059 7.012 7.047 257,787 +0.04(+0.50%)
Sep 10, 2018 7.012 7.027 6.992 7.012 432,074 +0.00(+0.06%)
Sep 07, 2018 7.012 7.023 7.000 7.008 293,280 +0.00(+0.00%)
Sep 06, 2018 7.012 7.019 6.992 7.008 226,459 -0.00(-0.06%)
Sep 05, 2018 7.027 7.030 7.000 7.012 248,537 +0.00(+0.06%)
Sep 04, 2018 7.012 7.027 7.000 7.008 314,741 -0.00(-0.06%)
Aug 31, 2018 7.012 7.012 7.012 0 +0.00(+0.06%)
Aug 30, 2018 7.031 7.046 6.992 7.008 369,250 -0.03(-0.38%)
Aug 29, 2018 7.050 7.070 7.035 7.035 244,548 -0.02(-0.22%)
Aug 28, 2018 7.050 7.074 7.039 7.050 102,948 +0.00(+0.05%)
Aug 27, 2018 7.046 7.062 7.039 7.046 155,912 +0.00(+0.00%)
Aug 24, 2018 7.050 7.058 7.039 7.046 217,177 -0.00(-0.05%)
Aug 23, 2018 7.043 7.054 7.039 7.050 147,038 +0.00(+0.05%)
Aug 22, 2018 7.054 7.066 7.031 7.046 198,889 -0.00(-0.06%)
Aug 21, 2018 7.066 7.074 7.039 7.051 256,888 -0.02(-0.27%)
Aug 20, 2018 7.077 7.077 7.070 7.070 198,886 +0.00(+0.05%)
Aug 17, 2018 7.085 7.089 7.062 7.066 250,310 -0.01(-0.16%)
Aug 16, 2018 7.107 7.131 7.072 7.077 168,663 -0.02(-0.27%)
Aug 15, 2018 7.070 7.131 7.056 7.097 328,424 -0.00(-0.05%)
Aug 14, 2018 7.093 7.102 7.035 7.101 244,885 -0.01(-0.11%)
Aug 13, 2018 7.112 7.128 7.089 7.108 237,344 -0.00(-0.05%)
Aug 10, 2018 7.143 7.143 7.070 7.112 245,651 +0.02(+0.27%)
Aug 09, 2018 7.078 7.108 7.078 7.093 292,986 +0.02(+0.32%)
Aug 08, 2018 7.036 7.120 7.020 7.070 250,488 +0.02(+0.22%)
Aug 07, 2018 7.020 7.070 6.974 7.055 361,353 +0.07(+1.04%)
Aug 06, 2018 7.089 7.089 6.974 6.982 780,343 -0.12(-1.72%)
Aug 03, 2018 7.051 7.127 7.051 7.104 354,566 +0.06(+0.81%)
Aug 02, 2018 6.944 7.070 6.932 7.047 291,419 +0.12(+1.71%)
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.