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

Eagle Point Credit Inc (NY: ECC )

10.10 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Oct 31, 2019 6.949 6.958 6.872 6.881 607,084 -0.09(-1.30%)
Oct 30, 2019 7.072 7.072 6.972 6.972 433,823 -0.07(-1.03%)
Oct 29, 2019 7.063 7.081 7.035 7.044 296,807 -0.02(-0.26%)
Oct 28, 2019 7.081 7.094 7.053 7.063 405,888 -0.00(-0.06%)
Oct 25, 2019 7.076 7.122 7.026 7.067 446,823 -0.01(-0.13%)
Oct 24, 2019 6.994 7.117 6.944 7.076 546,074 +0.05(+0.65%)
Oct 23, 2019 7.153 7.191 6.935 7.031 588,384 -0.12(-1.72%)
Oct 22, 2019 7.213 7.231 7.117 7.153 397,950 -0.06(-0.82%)
Oct 21, 2019 7.276 7.349 7.190 7.213 262,983 -0.06(-0.88%)
Oct 18, 2019 7.313 7.317 7.235 7.276 304,552 -0.01(-0.19%)
Oct 17, 2019 7.367 7.413 7.231 7.290 386,728 -0.12(-1.66%)
Oct 16, 2019 7.485 7.504 7.372 7.413 177,783 -0.05(-0.73%)
Oct 15, 2019 7.549 7.575 7.413 7.467 454,891 -0.10(-1.32%)
Oct 14, 2019 7.572 7.581 7.431 7.567 307,041 -0.02(-0.30%)
Oct 11, 2019 7.549 7.640 7.472 7.590 378,216 +0.07(+0.97%)
Oct 10, 2019 7.526 7.595 7.422 7.517 343,552 -0.01(-0.18%)
Oct 09, 2019 7.688 7.698 7.441 7.531 824,068 -0.11(-1.41%)
Oct 08, 2019 7.630 7.693 7.499 7.639 403,290 -0.04(-0.53%)
Oct 07, 2019 7.661 7.715 7.616 7.679 646,120 +0.01(+0.12%)
Oct 04, 2019 7.459 7.697 7.443 7.670 1,079,808 +0.28(+3.77%)
Oct 03, 2019 7.144 7.405 7.136 7.392 840,931 +0.27(+3.85%)
Oct 02, 2019 7.122 7.140 6.951 7.118 531,554 +0.02(+0.32%)
Oct 01, 2019 7.082 7.116 7.055 7.095 434,233 +0.01(+0.13%)
Sep 30, 2019 7.064 7.109 6.996 7.086 320,735 +0.03(+0.45%)
Sep 27, 2019 7.109 7.118 6.973 7.055 386,122 +0.04(+0.58%)
Sep 26, 2019 6.839 7.041 6.700 7.014 926,187 +0.18(+2.70%)
Sep 25, 2019 6.695 6.834 6.659 6.830 629,918 +0.11(+1.60%)
Sep 24, 2019 6.825 6.830 6.605 6.722 1,473,153 -0.12(-1.71%)
Sep 23, 2019 7.014 7.144 6.802 6.839 901,424 -0.17(-2.44%)
Sep 20, 2019 7.055 7.086 6.976 7.010 385,455 -0.03(-0.45%)
Sep 19, 2019 7.198 7.221 7.032 7.041 406,521 -0.10(-1.38%)
Sep 18, 2019 7.252 7.266 7.127 7.140 268,180 -0.10(-1.37%)
Sep 17, 2019 7.293 7.302 7.149 7.239 329,880 -0.04(-0.56%)
Sep 16, 2019 7.167 7.288 6.965 7.279 835,204 +0.05(+0.68%)
Sep 13, 2019 7.257 7.324 7.136 7.230 431,300 -0.02(-0.31%)
Sep 12, 2019 7.266 7.432 7.239 7.252 382,246 -0.01(-0.19%)
Sep 11, 2019 7.356 7.356 7.234 7.266 257,829 -0.01(-0.12%)
Sep 10, 2019 7.412 7.412 7.235 7.275 549,221 -0.12(-1.68%)
Sep 09, 2019 7.346 7.481 7.346 7.399 785,090 +0.06(+0.85%)
Sep 06, 2019 7.412 7.412 7.235 7.337 395,398 -0.07(-0.90%)
Sep 05, 2019 7.213 7.421 7.208 7.404 485,673 +0.23(+3.22%)
Sep 04, 2019 7.106 7.270 7.106 7.173 411,352 +0.09(+1.25%)
Sep 03, 2019 6.880 7.190 6.871 7.084 657,492 +0.16(+2.31%)
Aug 30, 2019 7.235 7.412 6.871 6.924 1,533,380 -0.25(-3.47%)
Aug 29, 2019 7.159 7.208 7.124 7.173 394,932 +0.06(+0.81%)
Aug 28, 2019 7.124 7.304 7.102 7.115 545,089 +0.00(+0.00%)
Aug 27, 2019 7.435 7.457 7.071 7.115 1,116,378 -0.33(-4.41%)
Aug 26, 2019 7.506 7.541 7.435 7.443 564,940 -0.06(-0.77%)
Aug 23, 2019 7.546 7.563 7.449 7.501 454,652 -0.05(-0.71%)
Aug 22, 2019 7.612 7.634 7.554 7.554 299,214 -0.05(-0.70%)
Aug 21, 2019 7.630 7.657 7.599 7.608 286,349 -0.00(-0.06%)
Aug 20, 2019 7.608 7.634 7.581 7.612 340,500 -0.02(-0.23%)
Aug 19, 2019 7.670 7.688 7.608 7.630 406,591 -0.04(-0.46%)
Aug 16, 2019 7.590 7.723 7.587 7.665 361,378 +0.08(+1.11%)
Aug 15, 2019 7.466 7.617 7.466 7.581 333,414 +0.08(+1.07%)
Aug 14, 2019 7.568 7.581 7.377 7.501 574,785 -0.12(-1.57%)
Aug 13, 2019 7.577 7.714 7.577 7.621 501,228 -0.04(-0.52%)
Aug 12, 2019 7.696 7.750 7.550 7.661 348,342 -0.04(-0.46%)
Aug 09, 2019 7.799 7.847 7.639 7.696 278,694 -0.08(-0.97%)
Aug 08, 2019 7.746 7.882 7.716 7.772 593,786 +0.05(+0.62%)
Aug 07, 2019 7.653 7.763 7.531 7.724 476,081 +0.01(+0.17%)
Aug 06, 2019 7.373 7.719 7.373 7.710 589,559 +0.38(+5.15%)
Aug 05, 2019 7.482 7.491 7.250 7.333 1,028,581 -0.18(-2.45%)
Aug 02, 2019 7.522 7.535 7.487 7.517 921,969 -0.01(-0.12%)
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.