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, 2018 6.556 6.674 6.520 6.666 262,617 +0.17(+2.68%)
Oct 30, 2018 6.528 6.634 6.453 6.492 238,465 -0.04(-0.54%)
Oct 29, 2018 6.658 6.702 6.516 6.528 205,494 -0.08(-1.20%)
Oct 26, 2018 6.706 6.706 6.607 6.607 153,450 -0.15(-2.22%)
Oct 25, 2018 6.714 6.832 6.670 6.757 302,180 +0.11(+1.66%)
Oct 24, 2018 6.753 6.753 6.591 6.646 313,666 -0.11(-1.69%)
Oct 23, 2018 6.741 6.800 6.591 6.761 332,513 -0.06(-0.87%)
Oct 22, 2018 6.864 6.864 6.694 6.820 325,256 -0.03(-0.40%)
Oct 19, 2018 6.832 6.907 6.832 6.848 247,900 +0.01(+0.14%)
Oct 18, 2018 6.832 6.858 6.812 6.838 151,064 -0.04(-0.55%)
Oct 17, 2018 6.879 6.887 6.838 6.875 138,581 -0.00(-0.06%)
Oct 16, 2018 6.793 6.911 6.793 6.879 203,225 +0.11(+1.57%)
Oct 15, 2018 6.808 6.848 6.761 6.773 277,891 +0.02(+0.23%)
Oct 12, 2018 6.868 6.943 6.666 6.757 374,509 -0.08(-1.10%)
Oct 11, 2018 6.986 7.022 6.394 6.832 1,389,712 -0.15(-2.09%)
Oct 10, 2018 7.060 7.060 6.959 6.978 438,234 -0.04(-0.50%)
Oct 09, 2018 7.060 7.080 6.994 7.013 247,846 -0.06(-0.83%)
Oct 08, 2018 7.076 7.095 7.037 7.072 222,706 +0.05(+0.72%)
Oct 05, 2018 6.994 7.037 6.994 7.021 233,036 +0.03(+0.39%)
Oct 04, 2018 7.015 7.031 6.990 6.994 217,914 -0.01(-0.17%)
Oct 03, 2018 7.006 7.029 7.002 7.006 282,192 -0.01(-0.11%)
Oct 02, 2018 7.006 7.033 6.994 7.013 287,966 +0.02(+0.22%)
Oct 01, 2018 6.994 7.029 6.990 6.998 203,658 +0.01(+0.11%)
Sep 28, 2018 7.021 7.021 6.986 6.990 106,018 +0.00(+0.00%)
Sep 27, 2018 7.006 7.021 6.982 6.990 118,024 +0.00(+0.00%)
Sep 26, 2018 7.013 7.022 6.990 6.990 229,026 -0.02(-0.28%)
Sep 25, 2018 7.064 7.064 7.006 7.009 131,773 -0.02(-0.22%)
Sep 24, 2018 7.017 7.056 7.017 7.025 123,552 -0.00(-0.06%)
Sep 21, 2018 7.013 7.041 7.013 7.029 115,494 +0.01(+0.17%)
Sep 20, 2018 7.021 7.068 7.009 7.017 544,312 -0.02(-0.28%)
Sep 19, 2018 7.048 7.049 7.017 7.037 180,472 -0.01(-0.17%)
Sep 18, 2018 7.056 7.056 7.021 7.048 164,001 +0.01(+0.11%)
Sep 17, 2018 7.045 7.060 7.041 7.041 142,895 +0.00(+0.00%)
Sep 14, 2018 7.049 7.066 7.041 7.041 91,934 -0.02(-0.22%)
Sep 13, 2018 7.029 7.068 7.029 7.056 177,648 +0.02(+0.22%)
Sep 12, 2018 7.025 7.060 7.021 7.041 152,062 -0.00(-0.06%)
Sep 11, 2018 7.029 7.056 7.009 7.045 257,871 +0.04(+0.50%)
Sep 10, 2018 7.009 7.025 6.990 7.009 432,216 +0.00(+0.06%)
Sep 07, 2018 7.009 7.021 6.998 7.006 293,376 +0.00(+0.00%)
Sep 06, 2018 7.009 7.017 6.990 7.006 226,534 -0.00(-0.06%)
Sep 05, 2018 7.025 7.027 6.998 7.009 248,619 +0.00(+0.06%)
Sep 04, 2018 7.009 7.025 6.998 7.006 314,844 -0.00(-0.06%)
Aug 31, 2018 7.009 7.009 7.009 0 +0.00(+0.06%)
Aug 30, 2018 7.029 7.044 6.990 7.006 369,372 -0.03(-0.38%)
Aug 29, 2018 7.048 7.067 7.033 7.033 244,628 -0.02(-0.22%)
Aug 28, 2018 7.048 7.071 7.036 7.048 102,982 +0.00(+0.05%)
Aug 27, 2018 7.044 7.059 7.036 7.044 155,963 +0.00(+0.00%)
Aug 24, 2018 7.048 7.056 7.036 7.044 217,248 -0.00(-0.05%)
Aug 23, 2018 7.040 7.052 7.036 7.048 147,086 +0.00(+0.05%)
Aug 22, 2018 7.052 7.063 7.029 7.044 198,954 -0.00(-0.06%)
Aug 21, 2018 7.063 7.071 7.036 7.048 256,972 -0.02(-0.27%)
Aug 20, 2018 7.075 7.075 7.067 7.067 198,952 +0.00(+0.05%)
Aug 17, 2018 7.083 7.087 7.060 7.063 250,392 -0.01(-0.16%)
Aug 16, 2018 7.104 7.129 7.070 7.075 168,718 -0.02(-0.27%)
Aug 15, 2018 7.067 7.129 7.053 7.094 328,532 -0.00(-0.05%)
Aug 14, 2018 7.091 7.100 7.033 7.098 244,965 -0.01(-0.11%)
Aug 13, 2018 7.110 7.125 7.087 7.106 237,422 -0.00(-0.05%)
Aug 10, 2018 7.141 7.141 7.067 7.110 245,731 +0.02(+0.27%)
Aug 09, 2018 7.075 7.106 7.075 7.091 293,083 +0.02(+0.32%)
Aug 08, 2018 7.033 7.117 7.018 7.068 250,570 +0.02(+0.22%)
Aug 07, 2018 7.018 7.068 6.972 7.052 361,472 +0.07(+1.04%)
Aug 06, 2018 7.087 7.087 6.972 6.980 780,600 -0.12(-1.72%)
Aug 03, 2018 7.048 7.125 7.048 7.102 354,682 +0.06(+0.81%)
Aug 02, 2018 6.942 7.068 6.930 7.045 291,515 +0.12(+1.71%)
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.