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

Eagle Point Credit Inc (NY: ECC )

10.21 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2018 6.895 6.895 6.861 6.869 120,063 +0.00(+0.06%)
May 30, 2018 6.854 6.876 6.854 6.865 99,429 +0.02(+0.22%)
May 29, 2018 6.831 6.869 6.831 6.850 124,480 +0.02(+0.28%)
May 25, 2018 6.831 6.831 6.831 0 -0.03(-0.39%)
May 24, 2018 6.888 6.895 6.854 6.857 184,524 -0.03(-0.44%)
May 23, 2018 6.880 6.903 6.873 6.888 169,196 +0.01(+0.17%)
May 22, 2018 6.926 6.926 6.857 6.876 110,988 -0.05(-0.71%)
May 21, 2018 6.831 6.934 6.823 6.926 205,685 +0.10(+1.50%)
May 18, 2018 6.895 6.914 6.823 6.823 557,301 -0.02(-0.33%)
May 17, 2018 6.949 7.013 6.831 6.846 749,247 -0.07(-0.99%)
May 16, 2018 6.926 6.948 6.895 6.914 389,142 +0.01(+0.11%)
May 15, 2018 7.009 7.026 6.876 6.907 648,809 -0.12(-1.68%)
May 14, 2018 6.968 7.028 6.966 7.025 204,055 +0.09(+1.31%)
May 11, 2018 6.939 6.949 6.873 6.933 286,426 +0.01(+0.11%)
May 10, 2018 6.987 6.987 6.899 6.926 202,751 -0.01(-0.11%)
May 09, 2018 6.911 6.960 6.877 6.933 271,208 +0.01(+0.16%)
May 08, 2018 6.873 6.933 6.832 6.922 244,930 +0.02(+0.22%)
May 07, 2018 6.945 6.948 6.873 6.907 235,002 -0.02(-0.33%)
May 04, 2018 6.873 6.963 6.862 6.930 207,610 +0.06(+0.82%)
May 03, 2018 6.907 6.925 6.873 6.873 164,199 -0.00(-0.05%)
May 02, 2018 6.945 6.948 6.855 6.877 258,500 -0.07(-0.97%)
May 01, 2018 6.930 6.948 6.927 6.945 128,189 -0.00(-0.05%)
Apr 30, 2018 6.967 6.967 6.911 6.948 155,431 -0.01(-0.16%)
Apr 27, 2018 6.870 6.963 6.866 6.960 120,636 +0.11(+1.65%)
Apr 26, 2018 6.731 6.896 6.731 6.847 208,169 +0.12(+1.79%)
Apr 25, 2018 6.855 6.873 6.723 6.727 534,161 -0.11(-1.65%)
Apr 24, 2018 6.948 6.948 6.798 6.840 190,006 -0.05(-0.71%)
Apr 23, 2018 6.941 6.975 6.873 6.888 152,425 -0.02(-0.27%)
Apr 20, 2018 6.825 6.907 6.825 6.907 77,733 +0.07(+0.99%)
Apr 19, 2018 6.855 6.866 6.798 6.840 93,723 -0.02(-0.22%)
Apr 18, 2018 6.858 6.900 6.843 6.855 115,500 +0.00(+0.05%)
Apr 17, 2018 6.915 6.990 6.840 6.851 280,293 -0.05(-0.65%)
Apr 16, 2018 6.975 7.009 6.877 6.896 137,678 -0.04(-0.54%)
Apr 13, 2018 6.933 6.951 6.918 6.933 70,611 -0.01(-0.16%)
Apr 12, 2018 6.963 6.982 6.900 6.945 105,795 +0.00(+0.00%)
Apr 11, 2018 6.945 6.948 6.877 6.945 92,589 +0.02(+0.33%)
Apr 10, 2018 7.052 7.052 6.889 6.922 394,049 -0.08(-1.11%)
Apr 09, 2018 7.060 7.060 6.941 7.000 464,977 -0.04(-0.58%)
Apr 06, 2018 6.930 7.056 6.896 7.041 242,095 +0.15(+2.16%)
Apr 05, 2018 6.970 6.976 6.870 6.892 223,107 -0.07(-1.07%)
Apr 04, 2018 6.904 6.969 6.840 6.967 202,171 +0.06(+0.91%)
Apr 03, 2018 6.800 6.911 6.775 6.904 201,111 +0.14(+2.09%)
Apr 02, 2018 6.744 6.762 6.736 6.762 155,094 +0.02(+0.33%)
Mar 29, 2018 6.740 6.740 6.740 0 +0.03(+0.44%)
Mar 28, 2018 6.632 6.759 6.621 6.710 243,010 +0.07(+1.12%)
Mar 27, 2018 6.688 6.688 6.610 6.636 95,413 -0.04(-0.56%)
Mar 26, 2018 6.636 6.688 6.577 6.673 126,967 +0.07(+1.13%)
Mar 23, 2018 6.670 6.692 6.577 6.599 172,058 -0.06(-0.89%)
Mar 22, 2018 6.684 6.695 6.632 6.658 131,120 +0.00(+0.00%)
Mar 21, 2018 6.655 6.681 6.621 6.658 169,802 -0.03(-0.44%)
Mar 20, 2018 6.692 6.692 6.629 6.688 62,237 +0.02(+0.37%)
Mar 19, 2018 6.651 6.678 6.629 6.664 100,269 +0.01(+0.19%)
Mar 16, 2018 6.681 6.713 6.629 6.651 142,423 -0.04(-0.56%)
Mar 15, 2018 6.696 6.710 6.632 6.688 314,791 -0.00(-0.06%)
Mar 14, 2018 6.707 6.725 6.674 6.692 73,334 +0.01(+0.22%)
Mar 13, 2018 6.725 6.736 6.655 6.677 102,325 -0.06(-0.94%)
Mar 12, 2018 6.710 6.759 6.670 6.740 177,718 +0.03(+0.44%)
Mar 09, 2018 6.729 6.740 6.670 6.710 128,977 +0.02(+0.28%)
Mar 08, 2018 6.640 6.707 6.615 6.692 238,952 +0.08(+1.22%)
Mar 07, 2018 6.578 6.611 171,811 +0.00(+0.06%)
Mar 06, 2018 6.607 6.629 6.537 6.607 206,183 +0.00(+0.06%)
Mar 05, 2018 6.600 6.633 6.420 6.604 718,347 -0.01(-0.22%)
Mar 02, 2018 6.611 6.626 6.567 6.618 299,195 +0.01(+0.11%)
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.