Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2019 6.346 6.438 6.272 6.395 246,223 +0.06(+0.97%)
Jan 30, 2019 6.346 6.366 6.235 6.333 315,262 -0.01(-0.13%)
Jan 29, 2019 6.403 6.427 6.317 6.342 161,328 -0.00(-0.06%)
Jan 28, 2019 6.296 6.395 6.243 6.346 352,486 +0.05(+0.85%)
Jan 25, 2019 6.210 6.346 6.149 6.292 197,595 +0.09(+1.45%)
Jan 24, 2019 6.096 6.223 6.059 6.202 247,177 +0.05(+0.87%)
Jan 23, 2019 6.100 6.186 6.018 6.149 386,894 +0.05(+0.81%)
Jan 22, 2019 6.194 6.231 6.018 6.100 461,558 -0.10(-1.59%)
Jan 18, 2019 6.075 6.251 6.075 6.198 626,939 +0.12(+1.96%)
Jan 17, 2019 6.079 6.186 6.026 6.079 337,969 -0.00(-0.07%)
Jan 16, 2019 5.903 6.145 5.878 6.083 546,942 +0.14(+2.42%)
Jan 15, 2019 5.854 5.971 5.661 5.940 1,403,563 -0.05(-0.89%)
Jan 14, 2019 6.030 6.079 5.948 5.993 257,998 -0.08(-1.35%)
Jan 11, 2019 6.190 6.219 6.071 6.075 363,234 -0.12(-1.92%)
Jan 10, 2019 6.230 6.230 6.117 6.194 283,773 -0.04(-0.58%)
Jan 09, 2019 6.222 6.275 6.210 6.230 300,568 -0.01(-0.13%)
Jan 08, 2019 6.348 6.362 6.150 6.239 460,915 -0.03(-0.45%)
Jan 07, 2019 6.166 6.441 6.155 6.267 480,229 +0.15(+2.51%)
Jan 04, 2019 6.032 6.178 6.012 6.113 514,616 +0.15(+2.44%)
Jan 03, 2019 5.850 5.988 5.846 5.967 543,701 +0.14(+2.36%)
Jan 02, 2019 5.729 5.939 5.729 5.830 446,745 +0.08(+1.41%)
Dec 31, 2018 5.745 5.781 5.709 5.749 435,520 +0.04(+0.71%)
Dec 28, 2018 5.692 5.729 5.656 5.709 430,083 +0.03(+0.50%)
Dec 27, 2018 5.680 5.775 5.563 5.680 641,389 +0.00(+0.00%)
Dec 26, 2018 5.603 5.696 5.568 5.680 744,987 +0.16(+2.93%)
Dec 24, 2018 5.458 5.664 5.361 5.518 325,528 +0.06(+1.04%)
Dec 21, 2018 5.255 5.559 5.255 5.462 692,581 +0.20(+3.77%)
Dec 20, 2018 5.543 5.543 4.920 5.263 1,949,956 -0.28(-5.04%)
Dec 19, 2018 5.692 5.874 5.543 5.543 606,960 -0.15(-2.56%)
Dec 18, 2018 5.765 5.874 5.684 5.688 383,621 +0.00(+0.07%)
Dec 17, 2018 5.919 5.955 5.672 5.684 517,345 -0.28(-4.62%)
Dec 14, 2018 5.842 5.967 5.684 5.959 892,545 +0.02(+0.27%)
Dec 13, 2018 6.360 6.372 5.858 5.943 1,522,854 -0.40(-6.31%)
Dec 12, 2018 6.481 6.481 6.190 6.344 418,184 -0.09(-1.45%)
Dec 11, 2018 6.485 6.533 6.393 6.437 227,863 -0.04(-0.62%)
Dec 10, 2018 6.533 6.557 6.477 6.477 183,175 -0.08(-1.16%)
Dec 07, 2018 6.617 6.637 6.513 6.553 153,923 -0.04(-0.61%)
Dec 06, 2018 6.625 6.635 6.421 6.593 245,085 -0.04(-0.54%)
Dec 04, 2018 6.633 6.649 6.613 6.629 112,876 +0.00(+0.06%)
Dec 03, 2018 6.672 6.672 6.613 6.625 225,418 +0.02(+0.24%)
Nov 30, 2018 6.633 6.633 6.573 6.609 121,136 -0.02(-0.24%)
Nov 29, 2018 6.633 6.641 6.609 6.625 94,829 +0.00(+0.00%)
Nov 28, 2018 6.625 6.692 6.577 6.625 470,130 +0.01(+0.21%)
Nov 27, 2018 6.621 6.649 6.573 6.611 168,739 -0.03(-0.45%)
Nov 26, 2018 6.653 6.661 6.585 6.641 218,317 +0.03(+0.48%)
Nov 23, 2018 6.617 6.641 6.593 6.609 75,334 -0.01(-0.12%)
Nov 21, 2018 6.617 6.617 6.617 0 -0.01(-0.18%)
Nov 20, 2018 6.549 6.629 6.493 6.629 423,601 +0.02(+0.24%)
Nov 19, 2018 6.720 6.720 6.561 6.613 258,195 -0.08(-1.13%)
Nov 16, 2018 6.692 6.744 6.676 6.688 119,133 +0.00(+0.00%)
Nov 15, 2018 6.852 6.852 6.553 6.688 610,986 -0.25(-3.63%)
Nov 14, 2018 6.992 7.107 6.900 6.940 133,249 -0.05(-0.75%)
Nov 13, 2018 7.008 7.022 6.972 6.993 89,693 +0.01(+0.12%)
Nov 12, 2018 7.004 7.032 6.929 6.984 153,815 -0.06(-0.79%)
Nov 09, 2018 6.996 7.040 6.868 7.040 328,118 +0.03(+0.46%)
Nov 08, 2018 6.795 7.014 6.792 7.008 424,216 +0.20(+2.90%)
Nov 07, 2018 6.720 6.826 6.704 6.811 189,783 +0.11(+1.65%)
Nov 06, 2018 6.684 6.709 6.676 6.700 110,055 +0.02(+0.35%)
Nov 05, 2018 6.755 6.786 6.645 6.676 199,852 -0.06(-0.88%)
Nov 02, 2018 6.763 6.822 6.720 6.736 153,653 +0.01(+0.18%)
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.