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, 2017 6.594 6.611 6.536 6.601 109,425 +0.01(+0.15%)
May 30, 2017 6.545 6.628 6.532 6.591 90,682 +0.03(+0.50%)
May 26, 2017 6.571 6.591 6.512 6.558 102,905 +0.01(+0.20%)
May 25, 2017 6.486 6.545 6.483 6.545 83,250 +0.06(+0.96%)
May 24, 2017 6.542 6.607 6.463 6.483 298,965 -0.07(-1.00%)
May 23, 2017 6.519 6.548 6.433 6.548 229,750 +0.09(+1.32%)
May 22, 2017 6.496 6.520 6.432 6.463 118,338 -0.03(-0.40%)
May 19, 2017 6.489 6.529 6.417 6.489 114,146 +0.03(+0.46%)
May 18, 2017 6.358 6.479 6.358 6.460 61,148 +0.07(+1.08%)
May 17, 2017 6.417 6.473 6.391 6.391 181,309 -0.03(-0.41%)
May 16, 2017 6.414 6.479 6.414 6.417 115,622 +0.02(+0.36%)
May 15, 2017 6.384 6.427 6.384 6.394 132,435 -0.00(-0.05%)
May 12, 2017 6.345 6.447 6.345 6.397 92,236 +0.02(+0.36%)
May 11, 2017 6.397 6.440 6.361 6.374 151,748 -0.01(-0.15%)
May 10, 2017 6.394 6.449 6.332 6.384 175,326 -0.04(-0.60%)
May 09, 2017 6.446 6.446 6.387 6.423 157,083 -0.03(-0.51%)
May 08, 2017 6.335 6.465 6.335 6.456 276,244 +0.07(+1.17%)
May 05, 2017 6.365 6.410 6.332 6.381 222,498 -0.06(-0.91%)
May 04, 2017 6.592 6.592 6.079 6.439 949,555 -0.11(-1.69%)
May 03, 2017 6.625 6.625 6.527 6.550 161,727 -0.06(-0.88%)
May 02, 2017 6.521 6.621 6.521 6.608 193,766 +0.09(+1.34%)
May 01, 2017 6.495 6.579 6.478 6.521 255,337 +0.08(+1.21%)
Apr 28, 2017 6.391 6.579 6.354 6.443 414,968 +0.07(+1.07%)
Apr 27, 2017 6.332 6.429 6.323 6.374 287,176 +0.05(+0.72%)
Apr 26, 2017 6.381 6.381 6.323 6.329 307,112 -0.05(-0.76%)
Apr 25, 2017 6.404 6.404 6.332 6.378 324,025 +0.01(+0.10%)
Apr 24, 2017 6.394 6.413 6.365 6.371 454,767 +0.02(+0.36%)
Apr 21, 2017 6.332 6.413 6.332 6.348 647,459 +0.02(+0.26%)
Apr 20, 2017 6.316 6.397 6.284 6.332 3,957,234 -0.32(-4.88%)
Apr 19, 2017 6.689 6.858 6.641 6.657 284,410 -0.00(-0.05%)
Apr 18, 2017 6.631 6.686 6.631 6.660 92,685 +0.03(+0.49%)
Apr 17, 2017 6.722 6.738 6.560 6.628 126,279 -0.06(-0.87%)
Apr 13, 2017 6.767 6.878 6.625 6.686 193,375 -0.08(-1.20%)
Apr 12, 2017 7.011 7.056 6.673 6.767 492,318 -0.21(-3.02%)
Apr 11, 2017 7.065 7.112 6.805 6.978 314,269 -0.11(-1.50%)
Apr 10, 2017 6.892 7.094 6.876 7.085 302,502 +0.23(+3.28%)
Apr 07, 2017 6.901 6.936 6.842 6.859 201,693 -0.04(-0.61%)
Apr 06, 2017 6.995 7.061 6.898 6.901 245,499 -0.02(-0.33%)
Apr 05, 2017 6.901 6.950 6.879 6.924 168,171 +0.01(+0.19%)
Apr 04, 2017 6.863 6.950 6.853 6.911 281,224 +0.07(+1.02%)
Apr 03, 2017 6.917 6.917 6.724 6.841 440,202 +0.13(+1.99%)
Mar 31, 2017 6.576 6.753 6.518 6.708 712,804 +0.20(+3.01%)
Mar 30, 2017 6.480 6.764 6.419 6.512 1,565,847 +0.26(+4.22%)
Mar 29, 2017 6.267 6.267 6.210 6.248 61,705 +0.01(+0.15%)
Mar 28, 2017 6.258 6.258 6.226 6.238 47,961 -0.00(-0.05%)
Mar 27, 2017 6.258 6.284 6.221 6.242 33,238 -0.02(-0.26%)
Mar 24, 2017 6.242 6.267 6.210 6.258 109,692 +0.02(+0.26%)
Mar 23, 2017 6.267 6.267 6.219 6.242 84,821 -0.03(-0.46%)
Mar 22, 2017 6.213 6.313 6.213 6.271 79,257 +0.05(+0.88%)
Mar 21, 2017 6.325 6.325 6.210 6.216 116,387 -0.10(-1.58%)
Mar 20, 2017 6.316 6.321 6.254 6.316 82,477 +0.04(+0.56%)
Mar 17, 2017 6.221 6.322 6.219 6.280 101,067 +0.01(+0.21%)
Mar 16, 2017 6.113 6.345 6.113 6.267 195,284 +0.13(+2.10%)
Mar 15, 2017 6.087 6.145 6.039 6.139 153,240 +0.11(+1.81%)
Mar 14, 2017 6.100 6.107 6.013 6.029 153,476 -0.07(-1.21%)
Mar 13, 2017 6.132 6.145 6.084 6.103 122,699 +0.02(+0.37%)
Mar 10, 2017 6.065 6.189 6.065 6.081 164,567 +0.00(+0.00%)
Mar 09, 2017 6.141 6.176 6.055 6.081 128,285 -0.06(-0.98%)
Mar 08, 2017 6.138 6.141 6.049 6.141 112,970 +0.05(+0.76%)
Mar 07, 2017 6.065 6.141 6.062 6.095 74,461 +0.04(+0.66%)
Mar 06, 2017 6.052 6.116 6.039 6.055 254,495 -0.07(-1.14%)
Mar 03, 2017 6.026 6.138 6.009 6.125 252,564 +0.14(+2.26%)
Mar 02, 2017 5.921 6.018 5.892 5.990 123,725 +0.06(+1.06%)
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.