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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Dec 29, 2017 6.663 6.663 6.663 0 -0.03(-0.48%)
Dec 28, 2017 6.638 6.755 6.592 6.695 190,048 +0.09(+1.29%)
Dec 27, 2017 6.482 6.620 6.482 6.610 149,048 +0.15(+2.25%)
Dec 26, 2017 6.341 6.465 6.309 6.465 154,344 +0.13(+2.07%)
Dec 22, 2017 6.302 6.347 6.263 6.333 144,003 +0.04(+0.56%)
Dec 21, 2017 6.256 6.407 6.215 6.298 238,004 -0.01(-0.22%)
Dec 20, 2017 6.351 6.398 6.291 6.312 154,290 -0.05(-0.72%)
Dec 19, 2017 6.341 6.404 6.305 6.358 132,967 -0.00(-0.06%)
Dec 18, 2017 6.341 6.450 6.341 6.362 140,499 +0.00(+0.00%)
Dec 15, 2017 6.394 6.433 6.121 6.362 578,596 -0.07(-1.10%)
Dec 14, 2017 6.511 6.539 6.410 6.433 120,845 -0.07(-1.04%)
Dec 13, 2017 6.620 6.624 6.443 6.500 224,128 -0.05(-0.76%)
Dec 12, 2017 6.553 6.578 6.503 6.550 207,534 -0.00(-0.05%)
Dec 11, 2017 6.496 6.553 6.459 6.553 167,519 +0.06(+0.93%)
Dec 08, 2017 6.503 6.542 6.489 6.493 62,189 +0.01(+0.16%)
Dec 07, 2017 6.479 6.510 6.479 6.482 124,538 -0.03(-0.43%)
Dec 06, 2017 6.468 6.521 6.444 6.510 227,142 +0.04(+0.65%)
Dec 05, 2017 6.503 6.503 6.430 6.468 213,394 -0.04(-0.54%)
Dec 04, 2017 6.517 6.535 6.472 6.503 276,454 -0.02(-0.27%)
Dec 01, 2017 6.517 6.566 6.479 6.521 1,037,458 +0.00(+0.00%)
Nov 30, 2017 6.454 6.591 6.454 6.521 130,486 +0.04(+0.54%)
Nov 29, 2017 6.521 6.612 6.398 6.486 240,897 -0.00(-0.05%)
Nov 28, 2017 6.675 6.721 6.430 6.489 331,517 -0.20(-3.04%)
Nov 27, 2017 6.728 6.728 6.672 6.693 67,052 -0.02(-0.26%)
Nov 24, 2017 6.689 6.731 6.669 6.710 69,486 +0.04(+0.63%)
Nov 22, 2017 6.623 6.721 6.623 6.668 57,266 +0.01(+0.16%)
Nov 21, 2017 6.707 6.762 6.626 6.658 91,059 +0.01(+0.16%)
Nov 20, 2017 6.626 6.659 6.535 6.647 127,215 +0.06(+0.96%)
Nov 17, 2017 6.430 6.780 6.430 6.584 245,472 +0.13(+2.06%)
Nov 16, 2017 6.598 6.658 6.375 6.451 162,769 -0.14(-2.13%)
Nov 15, 2017 6.468 6.763 6.412 6.591 317,955 +0.19(+3.01%)
Nov 14, 2017 6.482 6.482 6.312 6.398 726,686 -0.28(-4.20%)
Nov 13, 2017 6.717 6.805 6.672 6.679 113,508 -0.05(-0.78%)
Nov 10, 2017 6.731 6.927 6.696 6.731 170,834 -0.02(-0.31%)
Nov 09, 2017 6.696 7.015 6.696 6.752 196,082 +0.07(+1.05%)
Nov 08, 2017 6.699 6.727 6.651 6.682 123,540 -0.01(-0.16%)
Nov 07, 2017 6.797 6.831 6.645 6.692 231,381 -0.14(-1.98%)
Nov 06, 2017 6.672 6.838 6.592 6.828 132,318 +0.21(+3.20%)
Nov 03, 2017 6.720 6.745 6.592 6.616 307,162 -0.09(-1.29%)
Nov 02, 2017 6.790 6.822 6.689 6.703 187,725 -0.03(-0.41%)
Nov 01, 2017 6.713 6.910 6.688 6.731 276,723 +0.07(+0.99%)
Oct 31, 2017 6.890 6.890 6.446 6.665 753,717 -0.18(-2.68%)
Oct 30, 2017 6.932 6.956 6.804 6.849 289,695 -0.08(-1.20%)
Oct 27, 2017 6.956 7.022 6.904 6.932 250,835 -0.00(-0.05%)
Oct 26, 2017 7.074 7.095 6.901 6.935 367,443 -0.11(-1.52%)
Oct 25, 2017 7.147 7.157 7.013 7.042 220,575 -0.13(-1.80%)
Oct 24, 2017 7.213 7.213 7.151 7.171 115,653 -0.03(-0.48%)
Oct 23, 2017 7.237 7.285 7.195 7.206 366,027 -0.01(-0.19%)
Oct 20, 2017 7.244 7.282 7.199 7.220 108,711 -0.02(-0.34%)
Oct 19, 2017 7.233 7.282 7.195 7.244 105,167 -0.02(-0.29%)
Oct 18, 2017 7.195 7.344 7.181 7.265 96,314 +0.08(+1.16%)
Oct 17, 2017 7.383 7.383 7.154 7.181 166,740 -0.16(-2.22%)
Oct 16, 2017 7.369 7.417 7.334 7.344 68,015 +0.00(+0.00%)
Oct 13, 2017 7.455 7.455 7.331 7.344 78,316 -0.11(-1.49%)
Oct 12, 2017 7.455 7.455 7.386 7.455 93,055 +0.04(+0.56%)
Oct 11, 2017 7.393 7.447 7.289 7.414 104,697 +0.01(+0.14%)
Oct 10, 2017 7.328 7.421 7.287 7.403 173,675 +0.09(+1.17%)
Oct 09, 2017 7.252 7.345 7.252 7.317 85,287 +0.05(+0.71%)
Oct 06, 2017 7.249 7.266 7.197 7.266 92,791 +0.02(+0.24%)
Oct 05, 2017 7.214 7.249 7.208 7.249 145,373 +0.05(+0.64%)
Oct 04, 2017 7.214 7.214 7.168 7.202 149,073 -0.01(-0.12%)
Oct 03, 2017 7.204 7.214 7.167 7.211 119,353 +0.01(+0.09%)
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.