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

Eagle Point Credit Inc (NY: ECC )

9.760 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2017 6.896 6.896 6.452 6.670 753,076 -0.18(-2.68%)
Oct 30, 2017 6.938 6.962 6.809 6.854 289,448 -0.08(-1.20%)
Oct 27, 2017 6.962 7.028 6.910 6.938 250,622 -0.00(-0.05%)
Oct 26, 2017 7.080 7.101 6.906 6.941 367,130 -0.11(-1.52%)
Oct 25, 2017 7.153 7.164 7.019 7.048 220,387 -0.13(-1.79%)
Oct 24, 2017 7.219 7.219 7.158 7.177 115,554 -0.03(-0.48%)
Oct 23, 2017 7.243 7.291 7.201 7.212 365,715 -0.01(-0.19%)
Oct 20, 2017 7.250 7.288 7.205 7.226 108,619 -0.02(-0.34%)
Oct 19, 2017 7.240 7.288 7.201 7.250 105,078 -0.02(-0.29%)
Oct 18, 2017 7.201 7.351 7.188 7.271 96,232 +0.08(+1.16%)
Oct 17, 2017 7.389 7.389 7.160 7.188 166,598 -0.16(-2.22%)
Oct 16, 2017 7.375 7.423 7.340 7.351 67,957 +0.00(+0.00%)
Oct 13, 2017 7.462 7.462 7.337 7.351 78,249 -0.11(-1.49%)
Oct 12, 2017 7.462 7.462 7.392 7.462 92,976 +0.04(+0.56%)
Oct 11, 2017 7.399 7.453 7.295 7.420 104,608 +0.01(+0.14%)
Oct 10, 2017 7.334 7.427 7.293 7.410 173,527 +0.09(+1.17%)
Oct 09, 2017 7.258 7.351 7.258 7.324 85,215 +0.05(+0.71%)
Oct 06, 2017 7.255 7.272 7.203 7.272 92,713 +0.02(+0.24%)
Oct 05, 2017 7.221 7.255 7.214 7.255 145,249 +0.05(+0.64%)
Oct 04, 2017 7.221 7.221 7.174 7.208 148,946 -0.01(-0.12%)
Oct 03, 2017 7.210 7.221 7.173 7.217 119,251 +0.01(+0.10%)
Oct 02, 2017 7.083 7.210 7.056 7.210 127,366 +0.10(+1.35%)
Sep 29, 2017 7.100 7.117 7.069 7.114 65,956 +0.01(+0.15%)
Sep 28, 2017 6.980 7.104 6.980 7.104 80,015 +0.13(+1.82%)
Sep 27, 2017 7.045 7.045 6.973 6.976 107,618 -0.04(-0.54%)
Sep 26, 2017 7.028 7.066 6.997 7.014 98,529 -0.01(-0.15%)
Sep 25, 2017 7.117 7.169 7.021 7.025 161,525 -0.09(-1.30%)
Sep 22, 2017 7.111 7.159 7.091 7.117 130,606 +0.01(+0.19%)
Sep 21, 2017 7.057 7.135 7.052 7.104 75,809 +0.04(+0.54%)
Sep 20, 2017 7.045 7.070 7.045 7.066 57,739 +0.00(+0.00%)
Sep 19, 2017 7.049 7.080 6.980 7.066 66,880 +0.01(+0.19%)
Sep 18, 2017 7.100 7.107 7.052 7.052 119,659 -0.06(-0.77%)
Sep 15, 2017 7.214 7.214 7.090 7.107 117,195 -0.00(-0.05%)
Sep 14, 2017 7.176 7.176 7.107 7.111 80,381 -0.03(-0.39%)
Sep 13, 2017 7.145 7.162 7.107 7.138 112,987 -0.01(-0.19%)
Sep 12, 2017 7.217 7.232 7.124 7.152 117,861 -0.07(-0.95%)
Sep 11, 2017 7.131 7.224 7.131 7.221 96,057 +0.11(+1.50%)
Sep 08, 2017 7.032 7.114 6.988 7.114 197,487 +0.10(+1.41%)
Sep 07, 2017 6.998 7.018 6.985 7.015 126,486 +0.03(+0.39%)
Sep 06, 2017 6.985 7.022 6.985 6.988 119,811 +0.01(+0.15%)
Sep 05, 2017 7.032 7.032 6.968 6.978 236,081 -0.05(-0.68%)
Sep 01, 2017 6.961 7.036 6.951 7.025 84,259 +0.08(+1.18%)
Aug 31, 2017 6.957 6.975 6.925 6.944 71,450 +0.01(+0.15%)
Aug 30, 2017 7.015 7.015 6.920 6.933 59,308 -0.04(-0.63%)
Aug 29, 2017 6.964 7.015 6.964 6.978 56,142 +0.03(+0.44%)
Aug 28, 2017 7.005 7.022 6.940 6.947 74,927 -0.06(-0.83%)
Aug 25, 2017 7.002 7.019 7.002 7.005 55,787 -0.01(-0.15%)
Aug 24, 2017 6.998 7.015 6.988 7.015 86,529 +0.05(+0.73%)
Aug 23, 2017 6.961 7.036 6.940 6.964 235,232 +0.05(+0.79%)
Aug 22, 2017 6.913 6.930 6.880 6.910 185,388 -0.01(-0.10%)
Aug 21, 2017 6.990 6.990 6.883 6.916 149,861 -0.08(-1.10%)
Aug 18, 2017 6.993 7.013 6.963 6.993 202,086 +0.02(+0.33%)
Aug 17, 2017 7.060 7.076 6.963 6.970 220,945 -0.08(-1.09%)
Aug 16, 2017 7.080 7.143 7.046 7.046 241,038 +0.01(+0.11%)
Aug 15, 2017 6.956 7.066 6.933 7.038 213,057 +0.23(+3.30%)
Aug 14, 2017 6.780 6.869 6.771 6.813 93,776 +0.04(+0.64%)
Aug 11, 2017 6.600 6.979 6.600 6.770 156,236 +0.10(+1.45%)
Aug 10, 2017 6.863 6.881 6.643 6.673 397,221 -0.21(-3.00%)
Aug 09, 2017 7.056 7.056 6.870 6.880 218,499 -0.12(-1.71%)
Aug 08, 2017 7.059 7.105 6.947 7.000 268,868 -0.06(-0.84%)
Aug 07, 2017 6.930 7.059 6.930 7.059 140,406 +0.12(+1.66%)
Aug 04, 2017 6.930 6.992 6.907 6.943 128,243 +0.04(+0.53%)
Aug 03, 2017 6.941 6.969 6.901 6.907 56,873 -0.07(-0.95%)
Aug 02, 2017 6.897 6.973 6.884 6.973 121,198 +0.09(+1.29%)
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.