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

Eagle Point Credit Inc (NY: ECC )

10.23 -0.05 (-0.49%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Jul 31, 2017 6.776 6.842 6.723 6.809 154,592 +0.06(+0.93%)
Jul 28, 2017 6.727 6.825 6.713 6.746 97,039 +0.02(+0.34%)
Jul 27, 2017 6.832 6.845 6.713 6.723 224,758 -0.09(-1.31%)
Jul 26, 2017 6.750 6.825 6.724 6.812 180,291 +0.07(+1.03%)
Jul 25, 2017 6.760 6.760 6.704 6.743 95,656 -0.01(-0.15%)
Jul 24, 2017 6.687 6.763 6.687 6.753 90,094 +0.03(+0.49%)
Jul 21, 2017 6.746 6.760 6.694 6.720 87,376 +0.01(+0.15%)
Jul 20, 2017 6.727 6.730 6.687 6.710 139,488 -0.04(-0.54%)
Jul 19, 2017 6.690 6.760 6.677 6.746 68,491 +0.06(+0.94%)
Jul 18, 2017 6.756 6.799 6.667 6.684 153,036 -0.07(-1.03%)
Jul 17, 2017 6.786 6.825 6.753 6.753 185,289 -0.09(-1.25%)
Jul 14, 2017 6.905 6.905 6.825 6.839 122,332 -0.02(-0.24%)
Jul 13, 2017 6.839 6.896 6.839 6.855 25,905 +0.02(+0.24%)
Jul 12, 2017 6.891 6.924 6.766 6.839 112,309 -0.04(-0.62%)
Jul 11, 2017 6.825 6.891 6.822 6.882 88,875 +0.06(+0.82%)
Jul 10, 2017 6.816 6.904 6.797 6.825 158,158 +0.06(+0.92%)
Jul 07, 2017 6.812 6.858 6.744 6.763 95,625 -0.05(-0.72%)
Jul 06, 2017 6.770 6.881 6.770 6.812 120,207 +0.05(+0.68%)
Jul 05, 2017 6.701 6.796 6.695 6.767 159,438 +0.07(+1.02%)
Jul 03, 2017 6.757 6.776 6.695 6.698 154,732 -0.06(-0.82%)
Jun 30, 2017 6.760 6.760 6.698 6.754 91,987 +0.06(+0.83%)
Jun 29, 2017 6.776 6.776 6.698 6.698 132,651 -0.03(-0.49%)
Jun 28, 2017 6.793 6.809 6.732 6.731 46,231 -0.07(-1.01%)
Jun 27, 2017 6.855 6.874 6.793 6.799 159,974 -0.04(-0.53%)
Jun 26, 2017 6.852 6.855 6.803 6.835 88,995 +0.04(+0.53%)
Jun 23, 2017 6.728 6.820 6.727 6.799 71,015 +0.04(+0.53%)
Jun 22, 2017 6.768 6.768 6.721 6.763 72,497 +0.00(+0.00%)
Jun 21, 2017 6.773 6.793 6.754 6.763 63,574 +0.01(+0.19%)
Jun 20, 2017 6.741 6.776 6.741 6.750 102,438 -0.03(-0.43%)
Jun 19, 2017 6.757 6.806 6.757 6.780 114,242 +0.03(+0.48%)
Jun 16, 2017 6.752 6.760 6.695 6.747 80,125 +0.02(+0.34%)
Jun 15, 2017 6.757 6.773 6.705 6.724 58,531 -0.03(-0.44%)
Jun 14, 2017 6.695 6.767 6.695 6.754 66,713 +0.08(+1.27%)
Jun 13, 2017 6.701 6.740 6.630 6.669 169,169 -0.08(-1.11%)
Jun 12, 2017 6.773 6.773 6.675 6.744 121,282 -0.03(-0.43%)
Jun 09, 2017 6.701 6.780 6.698 6.773 146,186 +0.05(+0.73%)
Jun 08, 2017 6.695 6.727 6.684 6.724 131,775 +0.03(+0.44%)
Jun 07, 2017 6.727 6.736 6.666 6.695 161,903 +0.00(+0.05%)
Jun 06, 2017 6.630 6.724 6.630 6.692 152,067 +0.07(+1.07%)
Jun 05, 2017 6.591 6.630 6.582 6.620 82,897 +0.02(+0.34%)
Jun 02, 2017 6.556 6.598 6.523 6.598 190,030 +0.09(+1.39%)
Jun 01, 2017 6.504 6.553 6.478 6.507 100,658 +0.00(+0.00%)
May 31, 2017 6.501 6.517 6.443 6.507 110,997 +0.01(+0.15%)
May 30, 2017 6.452 6.534 6.439 6.498 91,985 +0.03(+0.50%)
May 26, 2017 6.478 6.497 6.420 6.465 104,383 +0.01(+0.20%)
May 25, 2017 6.394 6.452 6.391 6.452 84,447 +0.06(+0.96%)
May 24, 2017 6.449 6.514 6.371 6.391 303,260 -0.06(-1.00%)
May 23, 2017 6.426 6.455 6.342 6.455 233,051 +0.08(+1.32%)
May 22, 2017 6.404 6.428 6.341 6.371 120,038 -0.03(-0.40%)
May 19, 2017 6.397 6.436 6.326 6.397 115,786 +0.03(+0.46%)
May 18, 2017 6.268 6.388 6.268 6.368 62,027 +0.07(+1.08%)
May 17, 2017 6.326 6.381 6.300 6.300 183,914 -0.03(-0.41%)
May 16, 2017 6.323 6.388 6.323 6.326 117,283 +0.02(+0.36%)
May 15, 2017 6.294 6.336 6.294 6.303 134,338 -0.00(-0.05%)
May 12, 2017 6.255 6.356 6.255 6.307 93,562 +0.02(+0.36%)
May 11, 2017 6.307 6.349 6.271 6.284 153,929 -0.01(-0.15%)
May 10, 2017 6.303 6.358 6.243 6.294 177,845 -0.04(-0.60%)
May 09, 2017 6.355 6.355 6.296 6.332 159,340 -0.03(-0.51%)
May 08, 2017 6.246 6.374 6.246 6.364 280,212 +0.07(+1.17%)
May 05, 2017 6.275 6.319 6.243 6.291 225,694 -0.06(-0.91%)
May 04, 2017 6.499 6.499 5.993 6.348 963,197 -0.11(-1.69%)
May 03, 2017 6.531 6.531 6.435 6.457 164,051 -0.06(-0.88%)
May 02, 2017 6.428 6.527 6.428 6.515 196,550 +0.09(+1.34%)
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.