Skip to main content

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.655 6.655 6.655 0 -0.03(-0.48%)
Dec 28, 2017 6.630 6.747 6.585 6.687 190,272 +0.08(+1.29%)
Dec 27, 2017 6.475 6.613 6.475 6.602 149,224 +0.15(+2.25%)
Dec 26, 2017 6.333 6.457 6.301 6.457 154,526 +0.13(+2.07%)
Dec 22, 2017 6.294 6.339 6.255 6.326 144,173 +0.04(+0.56%)
Dec 21, 2017 6.248 6.400 6.207 6.291 238,284 -0.01(-0.22%)
Dec 20, 2017 6.344 6.391 6.284 6.305 154,472 -0.05(-0.72%)
Dec 19, 2017 6.333 6.397 6.298 6.351 133,124 -0.00(-0.06%)
Dec 18, 2017 6.333 6.443 6.333 6.354 140,665 +0.00(+0.00%)
Dec 15, 2017 6.386 6.426 6.114 6.354 579,279 -0.07(-1.10%)
Dec 14, 2017 6.503 6.531 6.402 6.425 120,988 -0.07(-1.04%)
Dec 13, 2017 6.613 6.616 6.436 6.492 224,393 -0.05(-0.76%)
Dec 12, 2017 6.545 6.570 6.496 6.542 207,779 -0.00(-0.05%)
Dec 11, 2017 6.489 6.545 6.451 6.545 167,717 +0.06(+0.93%)
Dec 08, 2017 6.496 6.534 6.482 6.485 62,262 +0.01(+0.16%)
Dec 07, 2017 6.472 6.503 6.471 6.475 124,685 -0.03(-0.43%)
Dec 06, 2017 6.461 6.514 6.436 6.503 227,410 +0.04(+0.65%)
Dec 05, 2017 6.495 6.495 6.422 6.461 213,646 -0.04(-0.54%)
Dec 04, 2017 6.510 6.527 6.464 6.496 276,780 -0.02(-0.27%)
Dec 01, 2017 6.510 6.559 6.471 6.513 1,038,683 +0.00(+0.00%)
Nov 30, 2017 6.447 6.583 6.447 6.513 130,640 +0.04(+0.54%)
Nov 29, 2017 6.513 6.605 6.391 6.478 241,182 -0.00(-0.05%)
Nov 28, 2017 6.667 6.713 6.422 6.482 331,909 -0.20(-3.04%)
Nov 27, 2017 6.720 6.720 6.664 6.685 67,131 -0.02(-0.26%)
Nov 24, 2017 6.681 6.723 6.661 6.702 69,568 +0.04(+0.63%)
Nov 22, 2017 6.615 6.713 6.615 6.660 57,333 +0.01(+0.16%)
Nov 21, 2017 6.699 6.754 6.618 6.650 91,166 +0.01(+0.16%)
Nov 20, 2017 6.618 6.651 6.527 6.639 127,365 +0.06(+0.96%)
Nov 17, 2017 6.422 6.772 6.422 6.576 245,762 +0.13(+2.06%)
Nov 16, 2017 6.590 6.650 6.368 6.443 162,961 -0.14(-2.13%)
Nov 15, 2017 6.461 6.755 6.405 6.583 318,331 +0.19(+3.01%)
Nov 14, 2017 6.475 6.475 6.305 6.391 727,543 -0.28(-4.20%)
Nov 13, 2017 6.709 6.797 6.664 6.671 113,642 -0.05(-0.78%)
Nov 10, 2017 6.723 6.919 6.688 6.723 171,036 -0.02(-0.31%)
Nov 09, 2017 6.688 7.007 6.688 6.744 196,314 +0.07(+1.05%)
Nov 08, 2017 6.692 6.719 6.643 6.674 123,686 -0.01(-0.16%)
Nov 07, 2017 6.788 6.823 6.637 6.685 231,654 -0.14(-1.98%)
Nov 06, 2017 6.664 6.830 6.584 6.820 132,474 +0.21(+3.20%)
Nov 03, 2017 6.712 6.737 6.584 6.608 307,525 -0.09(-1.29%)
Nov 02, 2017 6.782 6.814 6.681 6.695 187,947 -0.03(-0.41%)
Nov 01, 2017 6.705 6.902 6.681 6.723 277,050 +0.07(+0.99%)
Oct 31, 2017 6.882 6.882 6.439 6.657 754,607 -0.18(-2.68%)
Oct 30, 2017 6.924 6.947 6.796 6.840 290,037 -0.08(-1.20%)
Oct 27, 2017 6.948 7.014 6.896 6.924 251,131 -0.00(-0.05%)
Oct 26, 2017 7.066 7.086 6.892 6.927 367,877 -0.11(-1.52%)
Oct 25, 2017 7.138 7.149 7.005 7.034 220,835 -0.13(-1.79%)
Oct 24, 2017 7.204 7.204 7.143 7.163 115,789 -0.03(-0.48%)
Oct 23, 2017 7.228 7.276 7.187 7.197 366,459 -0.01(-0.19%)
Oct 20, 2017 7.235 7.273 7.190 7.211 108,840 -0.02(-0.34%)
Oct 19, 2017 7.225 7.273 7.187 7.235 105,291 -0.02(-0.29%)
Oct 18, 2017 7.187 7.336 7.173 7.256 96,427 +0.08(+1.16%)
Oct 17, 2017 7.374 7.374 7.145 7.173 166,937 -0.16(-2.22%)
Oct 16, 2017 7.360 7.408 7.325 7.336 68,095 +0.00(+0.00%)
Oct 13, 2017 7.447 7.447 7.322 7.336 78,408 -0.11(-1.49%)
Oct 12, 2017 7.447 7.447 7.377 7.447 93,165 +0.04(+0.56%)
Oct 11, 2017 7.384 7.438 7.281 7.405 104,821 +0.01(+0.14%)
Oct 10, 2017 7.319 7.412 7.278 7.395 173,880 +0.09(+1.17%)
Oct 09, 2017 7.244 7.336 7.244 7.309 85,388 +0.05(+0.71%)
Oct 06, 2017 7.240 7.257 7.189 7.257 92,901 +0.02(+0.24%)
Oct 05, 2017 7.206 7.240 7.200 7.240 145,545 +0.05(+0.64%)
Oct 04, 2017 7.206 7.206 7.160 7.194 149,249 -0.01(-0.12%)
Oct 03, 2017 7.196 7.206 7.159 7.202 119,494 +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.