Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 6.668 6.724 6.668 6.724 196,696 +0.06(+0.83%)
Oct 31, 2018 6.558 6.676 6.522 6.668 262,531 +0.17(+2.68%)
Oct 30, 2018 6.530 6.637 6.455 6.495 238,387 -0.04(-0.54%)
Oct 29, 2018 6.660 6.704 6.518 6.530 205,426 -0.08(-1.20%)
Oct 26, 2018 6.708 6.708 6.609 6.609 153,399 -0.15(-2.22%)
Oct 25, 2018 6.716 6.834 6.672 6.759 302,081 +0.11(+1.66%)
Oct 24, 2018 6.755 6.755 6.593 6.649 313,563 -0.11(-1.69%)
Oct 23, 2018 6.743 6.803 6.593 6.763 332,404 -0.06(-0.87%)
Oct 22, 2018 6.866 6.866 6.696 6.822 325,149 -0.03(-0.40%)
Oct 19, 2018 6.834 6.909 6.834 6.850 247,819 +0.01(+0.14%)
Oct 18, 2018 6.834 6.861 6.815 6.840 151,015 -0.04(-0.55%)
Oct 17, 2018 6.882 6.889 6.840 6.878 138,535 -0.00(-0.06%)
Oct 16, 2018 6.795 6.913 6.795 6.882 203,158 +0.11(+1.57%)
Oct 15, 2018 6.811 6.850 6.763 6.775 277,800 +0.02(+0.23%)
Oct 12, 2018 6.870 6.945 6.668 6.759 374,386 -0.08(-1.10%)
Oct 11, 2018 6.988 7.024 6.396 6.834 1,389,256 -0.15(-2.09%)
Oct 10, 2018 7.062 7.062 6.961 6.980 438,090 -0.04(-0.50%)
Oct 09, 2018 7.062 7.082 6.996 7.016 247,764 -0.06(-0.83%)
Oct 08, 2018 7.078 7.098 7.039 7.074 222,633 +0.05(+0.72%)
Oct 05, 2018 6.996 7.039 6.996 7.023 232,960 +0.03(+0.39%)
Oct 04, 2018 7.018 7.033 6.992 6.996 217,843 -0.01(-0.17%)
Oct 03, 2018 7.008 7.031 7.004 7.008 282,099 -0.01(-0.11%)
Oct 02, 2018 7.008 7.035 6.996 7.016 287,872 +0.02(+0.22%)
Oct 01, 2018 6.996 7.031 6.992 7.000 203,591 +0.01(+0.11%)
Sep 28, 2018 7.023 7.023 6.988 6.992 105,984 +0.00(+0.00%)
Sep 27, 2018 7.008 7.023 6.984 6.992 117,985 +0.00(+0.00%)
Sep 26, 2018 7.016 7.025 6.992 6.992 228,951 -0.02(-0.28%)
Sep 25, 2018 7.066 7.066 7.008 7.012 131,730 -0.02(-0.22%)
Sep 24, 2018 7.020 7.058 7.020 7.027 123,512 -0.00(-0.06%)
Sep 21, 2018 7.016 7.043 7.016 7.031 115,456 +0.01(+0.17%)
Sep 20, 2018 7.023 7.070 7.012 7.020 544,133 -0.02(-0.28%)
Sep 19, 2018 7.051 7.051 7.020 7.039 180,413 -0.01(-0.17%)
Sep 18, 2018 7.059 7.059 7.023 7.051 163,947 +0.01(+0.11%)
Sep 17, 2018 7.047 7.062 7.043 7.043 142,848 +0.00(+0.00%)
Sep 14, 2018 7.051 7.068 7.043 7.043 91,904 -0.02(-0.22%)
Sep 13, 2018 7.031 7.070 7.031 7.059 177,589 +0.02(+0.22%)
Sep 12, 2018 7.027 7.062 7.023 7.043 152,012 -0.00(-0.06%)
Sep 11, 2018 7.031 7.059 7.012 7.047 257,787 +0.04(+0.50%)
Sep 10, 2018 7.012 7.027 6.992 7.012 432,074 +0.00(+0.06%)
Sep 07, 2018 7.012 7.023 7.000 7.008 293,280 +0.00(+0.00%)
Sep 06, 2018 7.012 7.019 6.992 7.008 226,459 -0.00(-0.06%)
Sep 05, 2018 7.027 7.030 7.000 7.012 248,537 +0.00(+0.06%)
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.