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 (%)
Jun 29, 2018 6.998 7.056 6.968 6.968 176,649 -0.02(-0.27%)
Jun 28, 2018 6.960 6.998 6.946 6.987 119,858 +0.04(+0.61%)
Jun 27, 2018 6.949 6.983 6.929 6.945 153,086 +0.03(+0.44%)
Jun 26, 2018 6.922 6.956 6.910 6.914 101,184 +0.00(+0.00%)
Jun 25, 2018 6.883 6.952 6.883 6.914 177,713 +0.02(+0.22%)
Jun 22, 2018 6.899 6.903 6.880 6.899 101,570 +0.00(+0.00%)
Jun 21, 2018 6.903 6.910 6.887 6.899 90,367 +0.00(+0.06%)
Jun 20, 2018 6.903 6.918 6.891 6.895 100,850 -0.00(-0.06%)
Jun 19, 2018 6.872 6.903 6.872 6.899 124,849 +0.02(+0.28%)
Jun 18, 2018 6.868 6.883 6.864 6.880 140,412 -0.00(-0.06%)
Jun 15, 2018 6.914 6.914 6.883 179,382 -0.03(-0.44%)
Jun 14, 2018 6.895 6.918 6.883 6.914 91,775 +0.03(+0.39%)
Jun 13, 2018 6.880 6.894 6.857 6.887 162,478 -0.01(-0.11%)
Jun 12, 2018 6.872 6.899 6.857 6.895 195,889 +0.00(+0.00%)
Jun 11, 2018 6.918 6.918 6.864 6.895 195,226 +0.00(+0.00%)
Jun 08, 2018 6.789 6.899 6.789 6.895 242,839 +0.11(+1.56%)
Jun 07, 2018 6.827 6.849 6.766 6.789 413,198 -0.04(-0.56%)
Jun 06, 2018 6.808 6.827 590,913 -0.05(-0.66%)
Jun 05, 2018 6.887 6.899 6.865 6.872 393,770 -0.01(-0.11%)
Jun 04, 2018 6.903 6.921 6.880 6.880 216,672 -0.02(-0.22%)
Jun 01, 2018 6.887 6.906 6.876 6.895 375,363 +0.03(+0.50%)
May 31, 2018 6.887 6.887 6.853 6.861 120,205 +0.00(+0.06%)
May 30, 2018 6.846 6.868 6.846 6.857 99,546 +0.02(+0.22%)
May 29, 2018 6.823 6.861 6.823 6.842 124,627 +0.02(+0.28%)
May 25, 2018 6.823 6.823 6.823 0 -0.03(-0.39%)
May 24, 2018 6.880 6.887 6.846 6.849 184,742 -0.03(-0.44%)
May 23, 2018 6.872 6.895 6.865 6.880 169,396 +0.01(+0.17%)
May 22, 2018 6.918 6.918 6.849 6.868 111,119 -0.05(-0.71%)
May 21, 2018 6.823 6.926 6.815 6.918 205,928 +0.10(+1.50%)
May 18, 2018 6.887 6.906 6.815 6.815 557,959 -0.02(-0.33%)
May 17, 2018 6.940 7.005 6.823 6.838 750,131 -0.07(-0.99%)
May 16, 2018 6.918 6.940 6.887 6.906 389,602 +0.01(+0.11%)
May 15, 2018 7.001 7.017 6.868 6.899 649,575 -0.12(-1.68%)
May 14, 2018 6.959 7.020 6.958 7.016 204,295 +0.09(+1.31%)
May 11, 2018 6.931 6.940 6.865 6.925 286,764 +0.01(+0.11%)
May 10, 2018 6.978 6.978 6.891 6.918 202,990 -0.01(-0.11%)
May 09, 2018 6.903 6.952 6.869 6.925 271,529 +0.01(+0.16%)
May 08, 2018 6.865 6.925 6.824 6.914 245,219 +0.02(+0.22%)
May 07, 2018 6.937 6.940 6.865 6.899 235,279 -0.02(-0.33%)
May 04, 2018 6.865 6.955 6.854 6.922 207,855 +0.06(+0.82%)
May 03, 2018 6.899 6.917 6.865 6.865 164,393 -0.00(-0.05%)
May 02, 2018 6.937 6.940 6.846 6.869 258,806 -0.07(-0.97%)
May 01, 2018 6.922 6.940 6.919 6.937 128,340 -0.00(-0.05%)
Apr 30, 2018 6.959 6.959 6.903 6.940 155,615 -0.01(-0.16%)
Apr 27, 2018 6.861 6.955 6.858 6.952 120,778 +0.11(+1.65%)
Apr 26, 2018 6.723 6.888 6.723 6.839 208,415 +0.12(+1.79%)
Apr 25, 2018 6.846 6.865 6.715 6.719 534,792 -0.11(-1.65%)
Apr 24, 2018 6.940 6.940 6.790 6.831 190,230 -0.05(-0.71%)
Apr 23, 2018 6.933 6.967 6.865 6.880 152,605 -0.02(-0.27%)
Apr 20, 2018 6.816 6.899 6.816 6.899 77,824 +0.07(+0.99%)
Apr 19, 2018 6.846 6.858 6.790 6.831 93,834 -0.02(-0.22%)
Apr 18, 2018 6.850 6.892 6.835 6.846 115,636 +0.00(+0.05%)
Apr 17, 2018 6.907 6.982 6.831 6.843 280,624 -0.05(-0.65%)
Apr 16, 2018 6.967 7.000 6.869 6.888 137,841 -0.04(-0.54%)
Apr 13, 2018 6.925 6.943 6.910 6.925 70,694 -0.01(-0.16%)
Apr 12, 2018 6.955 6.974 6.891 6.937 105,920 +0.00(+0.00%)
Apr 11, 2018 6.937 6.940 6.869 6.937 92,699 +0.02(+0.33%)
Apr 10, 2018 7.044 7.044 6.881 6.914 394,514 -0.08(-1.11%)
Apr 09, 2018 7.051 7.051 6.933 6.992 465,525 -0.04(-0.58%)
Apr 06, 2018 6.921 7.048 6.888 7.033 242,381 +0.15(+2.16%)
Apr 05, 2018 6.962 6.968 6.862 6.884 223,371 -0.07(-1.07%)
Apr 04, 2018 6.895 6.960 6.832 6.959 202,410 +0.06(+0.91%)
Apr 03, 2018 6.792 6.903 6.767 6.895 201,348 +0.14(+2.09%)
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.