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

Eagle Point Credit Inc (NY: ECC )

10.24 -0.04 (-0.34%)
Streaming Delayed Price Updated: 2:30 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 (%)
Feb 28, 2018 6.607 6.607 6.481 6.506 514,111 -0.09(-1.43%)
Feb 27, 2018 6.640 6.644 6.586 6.600 301,317 -0.02(-0.33%)
Feb 26, 2018 6.738 6.738 6.571 6.622 529,220 -0.07(-1.08%)
Feb 23, 2018 6.640 6.716 6.629 6.694 198,912 +0.07(+0.98%)
Feb 22, 2018 6.629 465,823 +0.07(+1.10%)
Feb 21, 2018 6.620 6.629 6.531 6.557 245,716 -0.07(-1.04%)
Feb 20, 2018 6.568 6.694 6.568 6.625 496,424 -0.12(-1.77%)
Feb 16, 2018 6.745 6.745 6.745 0 +0.06(+0.92%)
Feb 15, 2018 6.680 6.694 6.535 6.683 197,544 +0.03(+0.44%)
Feb 14, 2018 6.658 6.672 6.625 6.654 119,094 +0.01(+0.11%)
Feb 13, 2018 6.578 6.694 6.578 6.647 208,687 +0.10(+1.60%)
Feb 12, 2018 6.459 6.568 6.459 6.542 180,860 +0.10(+1.52%)
Feb 09, 2018 6.528 6.587 6.423 6.444 395,315 -0.09(-1.33%)
Feb 08, 2018 6.617 6.664 6.506 6.531 362,306 -0.05(-0.76%)
Feb 07, 2018 6.631 6.485 6.581 220,882 +0.10(+1.49%)
Feb 06, 2018 6.510 6.499 6.485 352,616 +0.01(+0.11%)
Feb 05, 2018 6.528 6.560 6.383 6.478 413,532 -0.05(-0.77%)
Feb 02, 2018 6.621 6.621 6.478 6.528 346,049 -0.12(-1.78%)
Feb 01, 2018 6.567 6.703 6.556 6.646 470,099 +0.12(+1.81%)
Jan 31, 2018 6.538 6.567 6.478 6.528 191,345 +0.02(+0.33%)
Jan 30, 2018 6.531 6.531 6.521 6.506 391,352 -0.04(-0.60%)
Jan 29, 2018 6.549 6.574 6.496 6.546 189,651 -0.02(-0.33%)
Jan 26, 2018 6.567 6.621 6.499 6.567 467,120 +0.02(+0.33%)
Jan 25, 2018 6.624 6.639 6.531 6.546 729,234 -0.11(-1.61%)
Jan 24, 2018 6.657 6.657 6.571 6.653 593,790 +0.02(+0.27%)
Jan 23, 2018 6.585 6.667 6.567 6.635 507,614 +0.05(+0.71%)
Jan 22, 2018 6.599 6.639 6.553 6.589 771,972 +0.04(+0.60%)
Jan 19, 2018 6.496 6.750 6.478 6.549 1,231,732 +0.04(+0.55%)
Jan 18, 2018 6.481 6.513 6.453 6.513 3,172,953 -0.33(-4.86%)
Jan 17, 2018 7.029 7.029 6.782 6.846 531,482 -0.14(-2.00%)
Jan 16, 2018 7.068 7.086 6.943 6.986 294,147 -0.10(-1.41%)
Jan 12, 2018 7.086 7.086 7.086 0 +0.02(+0.30%)
Jan 11, 2018 6.946 7.176 6.946 7.065 225,065 +0.14(+2.02%)
Jan 10, 2018 6.950 6.968 6.865 6.925 194,274 +0.03(+0.41%)
Jan 09, 2018 6.904 6.964 6.829 6.897 262,234 +0.02(+0.36%)
Jan 08, 2018 6.854 6.897 6.801 6.872 278,803 +0.06(+0.94%)
Jan 05, 2018 6.847 6.893 6.762 6.808 220,074 -0.02(-0.31%)
Jan 04, 2018 6.858 6.921 6.797 6.829 148,621 -0.01(-0.10%)
Jan 03, 2018 6.790 6.879 6.766 6.836 241,803 +0.09(+1.38%)
Jan 02, 2018 6.663 6.762 6.653 6.744 146,727 +0.08(+1.21%)
Dec 29, 2017 6.663 6.663 6.663 0 -0.03(-0.48%)
Dec 28, 2017 6.638 6.755 6.592 6.695 190,048 +0.09(+1.29%)
Dec 27, 2017 6.482 6.620 6.482 6.610 149,048 +0.15(+2.25%)
Dec 26, 2017 6.341 6.465 6.309 6.465 154,344 +0.13(+2.07%)
Dec 22, 2017 6.302 6.347 6.263 6.333 144,003 +0.04(+0.56%)
Dec 21, 2017 6.256 6.407 6.215 6.298 238,004 -0.01(-0.22%)
Dec 20, 2017 6.351 6.398 6.291 6.312 154,290 -0.05(-0.72%)
Dec 19, 2017 6.341 6.404 6.305 6.358 132,967 -0.00(-0.06%)
Dec 18, 2017 6.341 6.450 6.341 6.362 140,499 +0.00(+0.00%)
Dec 15, 2017 6.394 6.433 6.121 6.362 578,596 -0.07(-1.10%)
Dec 14, 2017 6.511 6.539 6.410 6.433 120,845 -0.07(-1.04%)
Dec 13, 2017 6.620 6.624 6.443 6.500 224,128 -0.05(-0.76%)
Dec 12, 2017 6.553 6.578 6.503 6.550 207,534 -0.00(-0.05%)
Dec 11, 2017 6.496 6.553 6.459 6.553 167,519 +0.06(+0.93%)
Dec 08, 2017 6.503 6.542 6.489 6.493 62,189 +0.01(+0.16%)
Dec 07, 2017 6.479 6.510 6.479 6.482 124,538 -0.03(-0.43%)
Dec 06, 2017 6.468 6.521 6.444 6.510 227,142 +0.04(+0.65%)
Dec 05, 2017 6.503 6.503 6.430 6.468 213,394 -0.04(-0.54%)
Dec 04, 2017 6.517 6.535 6.472 6.503 276,454 -0.02(-0.27%)
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.