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 (%)
Mar 29, 2018 6.732 6.732 6.732 0 +0.03(+0.44%)
Mar 28, 2018 6.625 6.751 6.613 6.702 243,297 +0.07(+1.12%)
Mar 27, 2018 6.680 6.680 6.603 6.628 95,526 -0.04(-0.56%)
Mar 26, 2018 6.628 6.680 6.569 6.665 127,117 +0.07(+1.13%)
Mar 23, 2018 6.662 6.684 6.569 6.591 172,261 -0.06(-0.89%)
Mar 22, 2018 6.676 6.688 6.625 6.651 131,274 +0.00(+0.00%)
Mar 21, 2018 6.647 6.673 6.613 6.651 170,003 -0.03(-0.44%)
Mar 20, 2018 6.684 6.684 6.621 6.680 62,311 +0.02(+0.37%)
Mar 19, 2018 6.643 6.670 6.621 6.656 100,387 +0.01(+0.19%)
Mar 16, 2018 6.673 6.705 6.621 6.643 142,591 -0.04(-0.56%)
Mar 15, 2018 6.688 6.702 6.625 6.680 315,163 -0.00(-0.06%)
Mar 14, 2018 6.699 6.717 6.666 6.684 73,420 +0.01(+0.22%)
Mar 13, 2018 6.717 6.728 6.647 6.669 102,446 -0.06(-0.94%)
Mar 12, 2018 6.702 6.751 6.662 6.732 177,927 +0.03(+0.44%)
Mar 09, 2018 6.721 6.732 6.662 6.702 129,129 +0.02(+0.28%)
Mar 08, 2018 6.633 6.699 6.607 6.684 239,234 +0.08(+1.22%)
Mar 07, 2018 6.570 6.603 172,013 +0.00(+0.06%)
Mar 06, 2018 6.599 6.621 6.530 6.599 206,426 +0.00(+0.06%)
Mar 05, 2018 6.592 6.625 6.412 6.596 719,195 -0.01(-0.22%)
Mar 02, 2018 6.603 6.618 6.559 6.611 299,548 +0.01(+0.11%)
Mar 01, 2018 6.596 6.618 6.552 6.603 356,039 +0.00(+0.06%)
Feb 28, 2018 6.702 6.702 6.574 6.599 506,830 -0.10(-1.43%)
Feb 27, 2018 6.735 6.740 6.680 6.695 297,049 -0.02(-0.33%)
Feb 26, 2018 6.834 6.834 6.666 6.717 521,724 -0.07(-1.08%)
Feb 23, 2018 6.735 6.813 6.724 6.790 196,095 +0.07(+0.98%)
Feb 22, 2018 6.724 459,225 +0.07(+1.10%)
Feb 21, 2018 6.715 6.724 6.625 6.651 242,236 -0.07(-1.04%)
Feb 20, 2018 6.662 6.790 6.662 6.721 489,393 -0.12(-1.77%)
Feb 16, 2018 6.842 6.842 6.842 0 +0.06(+0.92%)
Feb 15, 2018 6.776 6.790 6.629 6.779 194,746 +0.03(+0.43%)
Feb 14, 2018 6.754 6.768 6.721 6.750 117,407 +0.01(+0.11%)
Feb 13, 2018 6.673 6.790 6.673 6.743 205,731 +0.11(+1.60%)
Feb 12, 2018 6.552 6.662 6.552 6.636 178,299 +0.10(+1.52%)
Feb 09, 2018 6.622 6.682 6.515 6.537 389,716 -0.09(-1.33%)
Feb 08, 2018 6.712 6.760 6.600 6.625 357,175 -0.05(-0.76%)
Feb 07, 2018 6.726 6.578 6.676 217,754 +0.10(+1.49%)
Feb 06, 2018 6.603 6.593 6.578 347,622 +0.01(+0.11%)
Feb 05, 2018 6.622 6.654 6.475 6.571 407,676 -0.05(-0.77%)
Feb 02, 2018 6.716 6.716 6.571 6.622 341,148 -0.12(-1.78%)
Feb 01, 2018 6.661 6.799 6.651 6.741 463,440 +0.12(+1.81%)
Jan 31, 2018 6.632 6.661 6.571 6.622 188,635 +0.02(+0.33%)
Jan 30, 2018 6.625 6.625 6.614 6.600 385,809 -0.04(-0.60%)
Jan 29, 2018 6.643 6.668 6.589 6.640 186,965 -0.02(-0.33%)
Jan 26, 2018 6.661 6.716 6.593 6.661 460,504 +0.02(+0.33%)
Jan 25, 2018 6.720 6.734 6.625 6.640 718,906 -0.11(-1.61%)
Jan 24, 2018 6.752 6.752 6.665 6.749 585,380 +0.02(+0.27%)
Jan 23, 2018 6.680 6.763 6.661 6.730 500,424 +0.05(+0.71%)
Jan 22, 2018 6.694 6.734 6.647 6.683 761,038 +0.04(+0.60%)
Jan 19, 2018 6.589 6.847 6.571 6.643 1,214,287 +0.04(+0.55%)
Jan 18, 2018 6.574 6.607 6.545 6.607 3,128,014 -0.34(-4.86%)
Jan 17, 2018 7.130 7.130 6.879 6.945 523,954 -0.14(-2.00%)
Jan 16, 2018 7.170 7.188 7.043 7.086 289,981 -0.10(-1.41%)
Jan 12, 2018 7.188 7.188 7.188 0 +0.02(+0.30%)
Jan 11, 2018 7.046 7.279 7.046 7.166 221,878 +0.14(+2.02%)
Jan 10, 2018 7.050 7.068 6.963 7.025 191,522 +0.03(+0.41%)
Jan 09, 2018 7.003 7.064 6.928 6.996 258,520 +0.03(+0.36%)
Jan 08, 2018 6.953 6.996 6.899 6.971 274,854 +0.06(+0.94%)
Jan 05, 2018 6.945 6.992 6.859 6.906 216,957 -0.02(-0.31%)
Jan 04, 2018 6.956 7.021 6.895 6.928 146,516 -0.01(-0.10%)
Jan 03, 2018 6.888 6.978 6.863 6.935 238,379 +0.09(+1.38%)
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.