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 18, 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 (%)
Feb 28, 2020 6.297 6.489 6.057 6.455 1,544,366 +0.04(+0.60%)
Feb 27, 2020 6.623 6.714 6.263 6.417 1,437,046 -0.42(-6.18%)
Feb 26, 2020 6.714 6.981 6.714 6.839 604,963 +0.12(+1.71%)
Feb 25, 2020 7.036 7.079 6.705 6.724 849,962 -0.29(-4.11%)
Feb 24, 2020 7.055 7.079 6.983 7.012 698,538 -0.15(-2.08%)
Feb 21, 2020 7.055 7.161 7.055 7.161 272,743 +0.12(+1.77%)
Feb 20, 2020 7.031 7.089 7.031 7.036 435,983 +0.00(+0.07%)
Feb 19, 2020 7.161 7.185 7.007 7.031 506,055 -0.14(-2.01%)
Feb 18, 2020 7.209 7.240 7.122 7.175 444,526 -0.03(-0.47%)
Feb 14, 2020 7.228 7.257 7.209 7.209 157,520 -0.05(-0.66%)
Feb 13, 2020 7.228 7.281 7.218 7.257 209,004 +0.02(+0.33%)
Feb 12, 2020 7.199 7.242 7.199 7.233 285,457 +0.04(+0.53%)
Feb 11, 2020 7.233 7.281 7.175 7.194 505,525 -0.01(-0.20%)
Feb 10, 2020 7.142 7.237 7.142 7.209 515,175 +0.09(+1.26%)
Feb 07, 2020 7.119 7.199 7.119 7.119 454,995 +0.00(+0.07%)
Feb 06, 2020 7.123 7.166 7.100 7.114 540,412 +0.01(+0.13%)
Feb 05, 2020 7.128 7.147 7.086 7.104 530,615 -0.01(-0.20%)
Feb 04, 2020 7.152 7.194 7.104 7.119 810,871 +0.02(+0.27%)
Feb 03, 2020 7.104 7.138 7.090 7.100 773,371 +0.01(+0.13%)
Jan 31, 2020 7.114 7.171 7.069 7.090 393,977 -0.08(-1.12%)
Jan 30, 2020 7.204 7.232 7.152 7.171 330,219 -0.05(-0.72%)
Jan 29, 2020 7.209 7.256 7.204 7.223 267,554 +0.02(+0.26%)
Jan 28, 2020 7.204 7.237 7.180 7.204 268,008 +0.01(+0.13%)
Jan 27, 2020 7.138 7.223 7.109 7.194 382,854 -0.01(-0.20%)
Jan 24, 2020 7.303 7.336 7.204 7.209 409,179 -0.09(-1.30%)
Jan 23, 2020 7.322 7.337 7.294 7.303 354,854 -0.01(-0.19%)
Jan 22, 2020 7.379 7.379 7.308 7.318 249,352 +0.01(+0.13%)
Jan 21, 2020 7.256 7.393 7.251 7.308 434,352 +0.07(+0.98%)
Jan 17, 2020 7.398 7.403 7.223 7.237 310,157 -0.16(-2.11%)
Jan 16, 2020 7.521 7.550 7.360 7.393 387,831 -0.13(-1.70%)
Jan 15, 2020 7.455 7.554 7.441 7.521 328,565 +0.08(+1.02%)
Jan 14, 2020 7.294 7.475 7.265 7.445 533,054 +0.15(+2.08%)
Jan 13, 2020 7.294 7.318 7.173 7.294 518,017 -0.03(-0.45%)
Jan 10, 2020 7.199 7.337 7.199 7.327 532,270 +0.13(+1.78%)
Jan 09, 2020 7.279 7.307 7.138 7.199 614,017 -0.07(-0.96%)
Jan 08, 2020 7.152 7.302 7.152 7.269 549,309 +0.12(+1.63%)
Jan 07, 2020 7.199 7.255 7.106 7.152 462,890 +0.01(+0.20%)
Jan 06, 2020 6.900 7.223 6.900 7.138 772,537 +0.25(+3.60%)
Jan 03, 2020 6.849 6.891 6.844 6.891 706,126 +0.07(+0.96%)
Jan 02, 2020 6.839 6.900 6.792 6.825 492,992 -0.00(-0.07%)
Dec 31, 2019 6.849 6.867 6.821 6.830 925,173 -0.03(-0.41%)
Dec 30, 2019 6.863 6.872 6.816 6.858 525,491 +0.00(+0.00%)
Dec 27, 2019 6.872 6.877 6.830 6.858 322,580 +0.01(+0.14%)
Dec 26, 2019 6.858 6.884 6.802 6.849 509,598 -0.03(-0.41%)
Dec 24, 2019 6.895 6.916 6.844 6.877 328,998 -0.02(-0.27%)
Dec 23, 2019 6.886 6.914 6.872 6.895 397,591 +0.03(+0.41%)
Dec 20, 2019 6.825 6.956 6.825 6.867 794,258 +0.04(+0.55%)
Dec 19, 2019 6.942 7.008 6.811 6.830 279,145 -0.08(-1.22%)
Dec 18, 2019 6.970 6.984 6.830 6.914 257,029 -0.06(-0.80%)
Dec 17, 2019 6.778 7.008 6.778 6.970 346,577 +0.18(+2.62%)
Dec 16, 2019 6.830 6.846 6.778 6.792 262,524 -0.03(-0.41%)
Dec 13, 2019 6.881 6.904 6.797 6.821 332,420 -0.04(-0.61%)
Dec 12, 2019 6.965 6.965 6.849 6.863 521,335 -0.13(-1.87%)
Dec 11, 2019 7.012 7.078 6.928 6.994 450,885 -0.01(-0.13%)
Dec 10, 2019 6.957 7.033 6.941 7.003 617,747 +0.04(+0.60%)
Dec 09, 2019 7.035 7.044 6.961 6.961 711,331 +0.02(+0.33%)
Dec 06, 2019 6.929 6.947 6.915 6.938 655,075 +0.02(+0.27%)
Dec 05, 2019 6.966 6.975 6.920 6.920 357,126 -0.02(-0.32%)
Dec 04, 2019 6.901 6.971 6.814 6.942 422,738 +0.06(+0.92%)
Dec 03, 2019 6.754 6.920 6.740 6.878 364,481 +0.14(+2.05%)
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.