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

Eagle Point Credit Inc (NY: ECC )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 6.289 6.481 6.050 6.448 1,546,189 +0.04(+0.60%)
Feb 27, 2020 6.615 6.706 6.256 6.409 1,438,743 -0.42(-6.18%)
Feb 26, 2020 6.706 6.972 6.706 6.831 605,677 +0.12(+1.71%)
Feb 25, 2020 7.028 7.071 6.697 6.716 850,965 -0.29(-4.11%)
Feb 24, 2020 7.047 7.071 6.975 7.004 699,363 -0.15(-2.08%)
Feb 21, 2020 7.047 7.152 7.047 7.152 273,065 +0.12(+1.77%)
Feb 20, 2020 7.023 7.080 7.023 7.028 436,498 +0.00(+0.07%)
Feb 19, 2020 7.152 7.176 6.999 7.023 506,652 -0.14(-2.01%)
Feb 18, 2020 7.200 7.231 7.114 7.167 445,051 -0.03(-0.47%)
Feb 14, 2020 7.219 7.248 7.200 7.200 157,706 -0.05(-0.66%)
Feb 13, 2020 7.219 7.272 7.210 7.248 209,250 +0.02(+0.33%)
Feb 12, 2020 7.191 7.234 7.191 7.224 285,794 +0.04(+0.53%)
Feb 11, 2020 7.224 7.272 7.167 7.186 506,122 -0.01(-0.20%)
Feb 10, 2020 7.134 7.229 7.134 7.200 515,783 +0.09(+1.26%)
Feb 07, 2020 7.110 7.191 7.110 7.110 455,532 +0.00(+0.07%)
Feb 06, 2020 7.115 7.158 7.091 7.106 541,049 +0.01(+0.13%)
Feb 05, 2020 7.120 7.139 7.077 7.096 531,241 -0.01(-0.20%)
Feb 04, 2020 7.143 7.186 7.096 7.110 811,828 +0.02(+0.27%)
Feb 03, 2020 7.096 7.129 7.082 7.091 774,284 +0.01(+0.13%)
Jan 31, 2020 7.106 7.163 7.061 7.082 394,442 -0.08(-1.12%)
Jan 30, 2020 7.195 7.224 7.143 7.162 330,608 -0.05(-0.72%)
Jan 29, 2020 7.200 7.247 7.195 7.214 267,870 +0.02(+0.26%)
Jan 28, 2020 7.195 7.229 7.172 7.195 268,324 +0.01(+0.13%)
Jan 27, 2020 7.129 7.214 7.101 7.186 383,306 -0.01(-0.20%)
Jan 24, 2020 7.295 7.327 7.195 7.200 409,662 -0.09(-1.30%)
Jan 23, 2020 7.314 7.328 7.285 7.295 355,273 -0.01(-0.19%)
Jan 22, 2020 7.370 7.370 7.300 7.309 249,646 +0.01(+0.13%)
Jan 21, 2020 7.247 7.385 7.243 7.300 434,865 +0.07(+0.98%)
Jan 17, 2020 7.389 7.395 7.214 7.229 310,523 -0.16(-2.11%)
Jan 16, 2020 7.512 7.541 7.352 7.385 388,289 -0.13(-1.70%)
Jan 15, 2020 7.446 7.546 7.432 7.512 328,953 +0.08(+1.02%)
Jan 14, 2020 7.285 7.466 7.257 7.437 533,683 +0.15(+2.08%)
Jan 13, 2020 7.285 7.309 7.165 7.285 518,628 -0.03(-0.45%)
Jan 10, 2020 7.191 7.328 7.191 7.318 532,899 +0.13(+1.78%)
Jan 09, 2020 7.270 7.298 7.130 7.191 614,742 -0.07(-0.96%)
Jan 08, 2020 7.144 7.293 7.144 7.261 549,957 +0.12(+1.63%)
Jan 07, 2020 7.191 7.247 7.097 7.144 463,436 +0.01(+0.20%)
Jan 06, 2020 6.892 7.214 6.892 7.130 773,449 +0.25(+3.60%)
Jan 03, 2020 6.841 6.883 6.836 6.883 706,960 +0.07(+0.96%)
Jan 02, 2020 6.831 6.892 6.784 6.817 493,574 -0.00(-0.07%)
Dec 31, 2019 6.841 6.859 6.812 6.822 926,265 -0.03(-0.41%)
Dec 30, 2019 6.855 6.864 6.808 6.850 526,112 +0.00(+0.00%)
Dec 27, 2019 6.864 6.869 6.822 6.850 322,961 +0.01(+0.14%)
Dec 26, 2019 6.850 6.876 6.794 6.841 510,199 -0.03(-0.41%)
Dec 24, 2019 6.887 6.908 6.836 6.869 329,386 -0.02(-0.27%)
Dec 23, 2019 6.878 6.906 6.864 6.887 398,060 +0.03(+0.41%)
Dec 20, 2019 6.817 6.948 6.817 6.859 795,196 +0.04(+0.55%)
Dec 19, 2019 6.934 6.999 6.803 6.822 279,475 -0.08(-1.22%)
Dec 18, 2019 6.962 6.976 6.822 6.906 257,332 -0.06(-0.80%)
Dec 17, 2019 6.770 6.999 6.770 6.962 346,986 +0.18(+2.62%)
Dec 16, 2019 6.822 6.838 6.770 6.784 262,834 -0.03(-0.41%)
Dec 13, 2019 6.873 6.895 6.789 6.812 332,813 -0.04(-0.61%)
Dec 12, 2019 6.957 6.957 6.841 6.855 521,951 -0.13(-1.87%)
Dec 11, 2019 7.004 7.069 6.920 6.985 451,417 -0.01(-0.13%)
Dec 10, 2019 6.949 7.025 6.933 6.995 618,476 +0.04(+0.60%)
Dec 09, 2019 7.027 7.036 6.953 6.953 712,170 +0.02(+0.33%)
Dec 06, 2019 6.921 6.939 6.907 6.930 655,848 +0.02(+0.27%)
Dec 05, 2019 6.958 6.967 6.912 6.912 357,548 -0.02(-0.32%)
Dec 04, 2019 6.893 6.962 6.806 6.934 423,237 +0.06(+0.92%)
Dec 03, 2019 6.746 6.912 6.732 6.870 364,911 +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.