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

Eagle Point Credit Inc (NY: ECC )

9.720 -0.030 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 29, 2018 6.635 6.635 6.635 0 +0.03(+0.44%)
Mar 28, 2018 6.529 6.653 6.518 6.605 246,873 +0.07(+1.12%)
Mar 27, 2018 6.583 6.583 6.507 6.532 96,930 -0.04(-0.56%)
Mar 26, 2018 6.532 6.583 6.474 6.569 128,985 +0.07(+1.13%)
Mar 23, 2018 6.565 6.587 6.474 6.496 174,793 -0.06(-0.89%)
Mar 22, 2018 6.580 6.591 6.529 6.554 133,204 +0.00(+0.00%)
Mar 21, 2018 6.551 6.576 6.518 6.554 172,502 -0.03(-0.44%)
Mar 20, 2018 6.587 6.587 6.525 6.583 63,226 +0.02(+0.37%)
Mar 19, 2018 6.547 6.573 6.525 6.559 101,863 +0.01(+0.19%)
Mar 16, 2018 6.576 6.608 6.525 6.547 144,687 -0.04(-0.56%)
Mar 15, 2018 6.591 6.605 6.529 6.583 319,795 -0.00(-0.06%)
Mar 14, 2018 6.602 6.620 6.570 6.587 74,499 +0.01(+0.22%)
Mar 13, 2018 6.620 6.631 6.551 6.572 103,952 -0.06(-0.94%)
Mar 12, 2018 6.605 6.653 6.565 6.635 180,543 +0.03(+0.44%)
Mar 09, 2018 6.624 6.635 6.565 6.605 131,028 +0.02(+0.28%)
Mar 08, 2018 6.536 6.602 6.511 6.587 242,751 +0.08(+1.22%)
Mar 07, 2018 6.475 6.508 174,542 +0.00(+0.06%)
Mar 06, 2018 6.504 6.525 6.435 6.504 209,460 +0.00(+0.06%)
Mar 05, 2018 6.497 6.529 6.319 6.500 729,768 -0.01(-0.22%)
Mar 02, 2018 6.508 6.522 6.464 6.515 303,951 +0.01(+0.11%)
Mar 01, 2018 6.500 6.522 6.457 6.508 361,273 +0.00(+0.06%)
Feb 28, 2018 6.605 6.605 6.479 6.504 514,280 -0.09(-1.43%)
Feb 27, 2018 6.638 6.642 6.583 6.598 301,416 -0.02(-0.33%)
Feb 26, 2018 6.735 6.735 6.569 6.620 529,394 -0.07(-1.08%)
Feb 23, 2018 6.638 6.714 6.627 6.692 198,977 +0.07(+0.98%)
Feb 22, 2018 6.627 465,976 +0.07(+1.10%)
Feb 21, 2018 6.618 6.627 6.529 6.555 245,797 -0.07(-1.04%)
Feb 20, 2018 6.565 6.692 6.565 6.623 496,587 -0.12(-1.77%)
Feb 16, 2018 6.743 6.743 6.743 0 +0.06(+0.92%)
Feb 15, 2018 6.678 6.692 6.533 6.681 197,609 +0.03(+0.44%)
Feb 14, 2018 6.656 6.670 6.623 6.652 119,133 +0.01(+0.11%)
Feb 13, 2018 6.576 6.692 6.576 6.645 208,755 +0.10(+1.60%)
Feb 12, 2018 6.457 6.565 6.457 6.540 180,920 +0.10(+1.52%)
Feb 09, 2018 6.526 6.585 6.421 6.442 395,445 -0.09(-1.33%)
Feb 08, 2018 6.615 6.662 6.504 6.529 362,425 -0.05(-0.76%)
Feb 07, 2018 6.629 6.483 6.579 220,955 +0.10(+1.49%)
Feb 06, 2018 6.508 6.497 6.483 352,732 +0.01(+0.11%)
Feb 05, 2018 6.526 6.558 6.381 6.476 413,668 -0.05(-0.77%)
Feb 02, 2018 6.619 6.619 6.476 6.526 346,163 -0.12(-1.78%)
Feb 01, 2018 6.565 6.701 6.554 6.644 470,253 +0.12(+1.81%)
Jan 31, 2018 6.536 6.565 6.476 6.526 191,408 +0.02(+0.33%)
Jan 30, 2018 6.529 6.529 6.518 6.504 391,481 -0.04(-0.60%)
Jan 29, 2018 6.547 6.572 6.493 6.544 189,714 -0.02(-0.33%)
Jan 26, 2018 6.565 6.619 6.497 6.565 467,273 +0.02(+0.33%)
Jan 25, 2018 6.622 6.637 6.529 6.544 729,474 -0.11(-1.61%)
Jan 24, 2018 6.654 6.654 6.569 6.651 593,985 +0.02(+0.27%)
Jan 23, 2018 6.583 6.665 6.565 6.633 507,781 +0.05(+0.71%)
Jan 22, 2018 6.597 6.637 6.551 6.586 772,225 +0.04(+0.60%)
Jan 19, 2018 6.493 6.747 6.476 6.547 1,232,137 +0.04(+0.55%)
Jan 18, 2018 6.479 6.511 6.450 6.511 3,173,996 -0.33(-4.86%)
Jan 17, 2018 7.026 7.026 6.780 6.844 531,657 -0.14(-2.00%)
Jan 16, 2018 7.066 7.084 6.941 6.984 294,243 -0.10(-1.41%)
Jan 12, 2018 7.084 7.084 7.084 0 +0.02(+0.30%)
Jan 11, 2018 6.944 7.173 6.944 7.062 225,139 +0.14(+2.02%)
Jan 10, 2018 6.948 6.965 6.863 6.923 194,338 +0.03(+0.41%)
Jan 09, 2018 6.902 6.962 6.827 6.894 262,320 +0.02(+0.36%)
Jan 08, 2018 6.852 6.894 6.799 6.870 278,895 +0.06(+0.94%)
Jan 05, 2018 6.845 6.891 6.760 6.806 220,146 -0.02(-0.31%)
Jan 04, 2018 6.855 6.919 6.795 6.827 148,670 -0.01(-0.10%)
Jan 03, 2018 6.788 6.877 6.763 6.834 241,883 +0.09(+1.38%)
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.