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

Eagle Point Credit Inc (NY: ECC )

10.27 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Nov 30, 2017 6.454 6.591 6.454 6.521 130,486 +0.04(+0.54%)
Nov 29, 2017 6.521 6.612 6.398 6.486 240,897 -0.00(-0.05%)
Nov 28, 2017 6.675 6.721 6.430 6.489 331,517 -0.20(-3.04%)
Nov 27, 2017 6.728 6.728 6.672 6.693 67,052 -0.02(-0.26%)
Nov 24, 2017 6.689 6.731 6.669 6.710 69,486 +0.04(+0.63%)
Nov 22, 2017 6.623 6.721 6.623 6.668 57,266 +0.01(+0.16%)
Nov 21, 2017 6.707 6.762 6.626 6.658 91,059 +0.01(+0.16%)
Nov 20, 2017 6.626 6.659 6.535 6.647 127,215 +0.06(+0.96%)
Nov 17, 2017 6.430 6.780 6.430 6.584 245,472 +0.13(+2.06%)
Nov 16, 2017 6.598 6.658 6.375 6.451 162,769 -0.14(-2.13%)
Nov 15, 2017 6.468 6.763 6.412 6.591 317,955 +0.19(+3.01%)
Nov 14, 2017 6.482 6.482 6.312 6.398 726,686 -0.28(-4.20%)
Nov 13, 2017 6.717 6.805 6.672 6.679 113,508 -0.05(-0.78%)
Nov 10, 2017 6.731 6.927 6.696 6.731 170,834 -0.02(-0.31%)
Nov 09, 2017 6.696 7.015 6.696 6.752 196,082 +0.07(+1.05%)
Nov 08, 2017 6.699 6.727 6.651 6.682 123,540 -0.01(-0.16%)
Nov 07, 2017 6.797 6.831 6.645 6.692 231,381 -0.14(-1.98%)
Nov 06, 2017 6.672 6.838 6.592 6.828 132,318 +0.21(+3.20%)
Nov 03, 2017 6.720 6.745 6.592 6.616 307,162 -0.09(-1.29%)
Nov 02, 2017 6.790 6.822 6.689 6.703 187,725 -0.03(-0.41%)
Nov 01, 2017 6.713 6.910 6.688 6.731 276,723 +0.07(+0.99%)
Oct 31, 2017 6.890 6.890 6.446 6.665 753,717 -0.18(-2.68%)
Oct 30, 2017 6.932 6.956 6.804 6.849 289,695 -0.08(-1.20%)
Oct 27, 2017 6.956 7.022 6.904 6.932 250,835 -0.00(-0.05%)
Oct 26, 2017 7.074 7.095 6.901 6.935 367,443 -0.11(-1.52%)
Oct 25, 2017 7.147 7.157 7.013 7.042 220,575 -0.13(-1.80%)
Oct 24, 2017 7.213 7.213 7.151 7.171 115,653 -0.03(-0.48%)
Oct 23, 2017 7.237 7.285 7.195 7.206 366,027 -0.01(-0.19%)
Oct 20, 2017 7.244 7.282 7.199 7.220 108,711 -0.02(-0.34%)
Oct 19, 2017 7.233 7.282 7.195 7.244 105,167 -0.02(-0.29%)
Oct 18, 2017 7.195 7.344 7.181 7.265 96,314 +0.08(+1.16%)
Oct 17, 2017 7.383 7.383 7.154 7.181 166,740 -0.16(-2.22%)
Oct 16, 2017 7.369 7.417 7.334 7.344 68,015 +0.00(+0.00%)
Oct 13, 2017 7.455 7.455 7.331 7.344 78,316 -0.11(-1.49%)
Oct 12, 2017 7.455 7.455 7.386 7.455 93,055 +0.04(+0.56%)
Oct 11, 2017 7.393 7.447 7.289 7.414 104,697 +0.01(+0.14%)
Oct 10, 2017 7.328 7.421 7.287 7.403 173,675 +0.09(+1.17%)
Oct 09, 2017 7.252 7.345 7.252 7.317 85,287 +0.05(+0.71%)
Oct 06, 2017 7.249 7.266 7.197 7.266 92,791 +0.02(+0.24%)
Oct 05, 2017 7.214 7.249 7.208 7.249 145,373 +0.05(+0.64%)
Oct 04, 2017 7.214 7.214 7.168 7.202 149,073 -0.01(-0.12%)
Oct 03, 2017 7.204 7.214 7.167 7.211 119,353 +0.01(+0.09%)
Oct 02, 2017 7.077 7.204 7.050 7.204 127,474 +0.10(+1.35%)
Sep 29, 2017 7.094 7.111 7.063 7.108 66,012 +0.01(+0.15%)
Sep 28, 2017 6.974 7.098 6.974 7.098 80,083 +0.13(+1.82%)
Sep 27, 2017 7.039 7.039 6.967 6.970 107,710 -0.04(-0.54%)
Sep 26, 2017 7.022 7.060 6.991 7.008 98,613 -0.01(-0.15%)
Sep 25, 2017 7.111 7.163 7.015 7.019 161,662 -0.09(-1.30%)
Sep 22, 2017 7.104 7.153 7.085 7.111 130,717 +0.01(+0.19%)
Sep 21, 2017 7.051 7.129 7.046 7.098 75,874 +0.04(+0.54%)
Sep 20, 2017 7.039 7.064 7.039 7.060 57,789 +0.00(+0.00%)
Sep 19, 2017 7.043 7.074 6.974 7.060 66,937 +0.01(+0.20%)
Sep 18, 2017 7.094 7.101 7.046 7.046 119,760 -0.05(-0.77%)
Sep 15, 2017 7.208 7.208 7.084 7.101 117,295 -0.00(-0.05%)
Sep 14, 2017 7.170 7.170 7.101 7.104 80,450 -0.03(-0.39%)
Sep 13, 2017 7.139 7.156 7.101 7.132 113,083 -0.01(-0.19%)
Sep 12, 2017 7.211 7.225 7.118 7.146 117,962 -0.07(-0.95%)
Sep 11, 2017 7.125 7.218 7.125 7.214 96,139 +0.11(+1.50%)
Sep 08, 2017 7.026 7.108 6.982 7.108 197,655 +0.10(+1.41%)
Sep 07, 2017 6.992 7.012 6.979 7.009 126,593 +0.03(+0.39%)
Sep 06, 2017 6.979 7.016 6.979 6.982 119,913 +0.01(+0.15%)
Sep 05, 2017 7.026 7.026 6.962 6.972 236,282 -0.05(-0.68%)
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.