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

Eagle Point Credit Inc (NY: ECC )

10.25 +0.06 (+0.59%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 3, 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 (%)
Nov 30, 2017 6.555 6.694 6.555 6.622 128,486 +0.04(+0.54%)
Nov 29, 2017 6.622 6.715 6.498 6.587 237,205 -0.00(-0.05%)
Nov 28, 2017 6.779 6.825 6.530 6.590 326,437 -0.21(-3.04%)
Nov 27, 2017 6.832 6.832 6.775 6.797 66,024 -0.02(-0.26%)
Nov 24, 2017 6.793 6.836 6.773 6.815 68,421 +0.04(+0.63%)
Nov 22, 2017 6.726 6.825 6.726 6.772 56,388 +0.01(+0.16%)
Nov 21, 2017 6.811 6.868 6.729 6.761 89,663 +0.01(+0.16%)
Nov 20, 2017 6.729 6.763 6.637 6.750 125,265 +0.06(+0.96%)
Nov 17, 2017 6.530 6.886 6.530 6.686 241,710 +0.14(+2.06%)
Nov 16, 2017 6.701 6.761 6.475 6.551 160,274 -0.14(-2.13%)
Nov 15, 2017 6.569 6.868 6.512 6.694 313,083 +0.20(+3.01%)
Nov 14, 2017 6.583 6.583 6.411 6.498 715,549 -0.28(-4.20%)
Nov 13, 2017 6.822 6.911 6.775 6.783 111,768 -0.05(-0.78%)
Nov 10, 2017 6.836 7.035 6.800 6.836 168,216 -0.02(-0.31%)
Nov 09, 2017 6.800 7.124 6.800 6.857 193,077 +0.07(+1.05%)
Nov 08, 2017 6.804 6.832 6.754 6.786 121,647 -0.01(-0.16%)
Nov 07, 2017 6.902 6.938 6.748 6.797 227,835 -0.14(-1.98%)
Nov 06, 2017 6.776 6.945 6.695 6.934 130,290 +0.21(+3.20%)
Nov 03, 2017 6.825 6.849 6.695 6.719 302,455 -0.09(-1.29%)
Nov 02, 2017 6.895 6.929 6.793 6.807 184,848 -0.03(-0.41%)
Nov 01, 2017 6.818 7.018 6.793 6.835 272,482 +0.07(+0.99%)
Oct 31, 2017 6.997 6.997 6.547 6.768 742,166 -0.19(-2.68%)
Oct 30, 2017 7.040 7.064 6.910 6.955 285,255 -0.08(-1.20%)
Oct 27, 2017 7.064 7.131 7.011 7.040 246,991 -0.00(-0.05%)
Oct 26, 2017 7.184 7.205 7.008 7.043 361,811 -0.11(-1.52%)
Oct 25, 2017 7.258 7.269 7.122 7.152 217,195 -0.13(-1.79%)
Oct 24, 2017 7.325 7.325 7.263 7.283 113,880 -0.04(-0.48%)
Oct 23, 2017 7.349 7.398 7.307 7.318 360,417 -0.01(-0.19%)
Oct 20, 2017 7.357 7.395 7.311 7.332 107,045 -0.02(-0.34%)
Oct 19, 2017 7.346 7.395 7.307 7.357 103,555 -0.02(-0.29%)
Oct 18, 2017 7.307 7.459 7.293 7.378 94,838 +0.08(+1.16%)
Oct 17, 2017 7.497 7.497 7.265 7.293 164,184 -0.17(-2.22%)
Oct 16, 2017 7.483 7.532 7.448 7.459 66,972 +0.00(+0.00%)
Oct 13, 2017 7.571 7.571 7.445 7.459 77,115 -0.11(-1.49%)
Oct 12, 2017 7.571 7.571 7.501 7.571 91,629 +0.04(+0.56%)
Oct 11, 2017 7.508 7.562 7.403 7.529 103,092 +0.01(+0.14%)
Oct 10, 2017 7.442 7.536 7.400 7.519 171,014 +0.09(+1.17%)
Oct 09, 2017 7.365 7.459 7.365 7.431 83,980 +0.05(+0.71%)
Oct 06, 2017 7.362 7.379 7.309 7.379 91,369 +0.02(+0.24%)
Oct 05, 2017 7.327 7.362 7.320 7.362 143,145 +0.05(+0.64%)
Oct 04, 2017 7.327 7.327 7.280 7.314 146,788 -0.01(-0.12%)
Oct 03, 2017 7.316 7.327 7.279 7.323 117,524 +0.01(+0.09%)
Oct 02, 2017 7.187 7.316 7.160 7.316 125,521 +0.10(+1.35%)
Sep 29, 2017 7.205 7.222 7.173 7.219 65,000 +0.01(+0.15%)
Sep 28, 2017 7.082 7.208 7.082 7.208 78,855 +0.13(+1.82%)
Sep 27, 2017 7.149 7.149 7.075 7.079 106,059 -0.04(-0.54%)
Sep 26, 2017 7.131 7.170 7.100 7.117 97,102 -0.01(-0.15%)
Sep 25, 2017 7.222 7.274 7.124 7.128 159,185 -0.09(-1.30%)
Sep 22, 2017 7.215 7.264 7.196 7.222 128,714 +0.01(+0.19%)
Sep 21, 2017 7.160 7.239 7.156 7.208 74,711 +0.04(+0.54%)
Sep 20, 2017 7.149 7.174 7.149 7.170 56,903 +0.00(+0.00%)
Sep 19, 2017 7.152 7.184 7.082 7.170 65,911 +0.01(+0.20%)
Sep 18, 2017 7.205 7.212 7.156 7.156 117,925 -0.06(-0.77%)
Sep 15, 2017 7.320 7.320 7.194 7.212 115,497 -0.00(-0.05%)
Sep 14, 2017 7.281 7.281 7.212 7.215 79,217 -0.03(-0.39%)
Sep 13, 2017 7.250 7.267 7.212 7.243 111,350 -0.01(-0.19%)
Sep 12, 2017 7.323 7.338 7.229 7.257 116,154 -0.07(-0.95%)
Sep 11, 2017 7.236 7.330 7.236 7.327 94,666 +0.11(+1.50%)
Sep 08, 2017 7.136 7.219 7.091 7.219 194,626 +0.10(+1.41%)
Sep 07, 2017 7.101 7.122 7.087 7.118 124,653 +0.03(+0.39%)
Sep 06, 2017 7.087 7.125 7.087 7.091 118,075 +0.01(+0.15%)
Sep 05, 2017 7.136 7.136 7.070 7.080 232,661 -0.05(-0.68%)
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.