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 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 6.637 6.637 6.637 0 +0.03(+0.44%)
Mar 28, 2018 6.531 6.655 6.520 6.608 246,792 +0.07(+1.12%)
Mar 27, 2018 6.586 6.586 6.509 6.534 96,898 -0.04(-0.56%)
Mar 26, 2018 6.534 6.586 6.476 6.571 128,943 +0.07(+1.13%)
Mar 23, 2018 6.567 6.589 6.476 6.498 174,736 -0.06(-0.89%)
Mar 22, 2018 6.582 6.593 6.531 6.556 133,160 +0.00(+0.00%)
Mar 21, 2018 6.553 6.578 6.520 6.556 172,445 -0.03(-0.44%)
Mar 20, 2018 6.589 6.589 6.527 6.586 63,206 +0.02(+0.37%)
Mar 19, 2018 6.549 6.575 6.527 6.562 101,829 +0.01(+0.19%)
Mar 16, 2018 6.578 6.610 6.527 6.549 144,640 -0.04(-0.56%)
Mar 15, 2018 6.593 6.608 6.531 6.586 319,690 -0.00(-0.06%)
Mar 14, 2018 6.604 6.622 6.572 6.589 74,475 +0.01(+0.22%)
Mar 13, 2018 6.622 6.633 6.553 6.575 103,917 -0.06(-0.94%)
Mar 12, 2018 6.608 6.655 6.567 6.637 180,484 +0.03(+0.44%)
Mar 09, 2018 6.626 6.637 6.567 6.608 130,985 +0.02(+0.28%)
Mar 08, 2018 6.539 6.604 6.513 6.589 242,671 +0.08(+1.22%)
Mar 07, 2018 6.477 6.510 174,485 +0.00(+0.06%)
Mar 06, 2018 6.506 6.527 6.437 6.506 209,392 +0.00(+0.06%)
Mar 05, 2018 6.499 6.531 6.321 6.502 729,528 -0.01(-0.22%)
Mar 02, 2018 6.510 6.524 6.466 6.517 303,851 +0.01(+0.11%)
Mar 01, 2018 6.502 6.524 6.459 6.510 361,154 +0.00(+0.06%)
Feb 28, 2018 6.607 6.607 6.481 6.506 514,111 -0.09(-1.43%)
Feb 27, 2018 6.640 6.644 6.586 6.600 301,317 -0.02(-0.33%)
Feb 26, 2018 6.738 6.738 6.571 6.622 529,220 -0.07(-1.08%)
Feb 23, 2018 6.640 6.716 6.629 6.694 198,912 +0.07(+0.98%)
Feb 22, 2018 6.629 465,823 +0.07(+1.10%)
Feb 21, 2018 6.620 6.629 6.531 6.557 245,716 -0.07(-1.04%)
Feb 20, 2018 6.568 6.694 6.568 6.625 496,424 -0.12(-1.77%)
Feb 16, 2018 6.745 6.745 6.745 0 +0.06(+0.92%)
Feb 15, 2018 6.680 6.694 6.535 6.683 197,544 +0.03(+0.44%)
Feb 14, 2018 6.658 6.672 6.625 6.654 119,094 +0.01(+0.11%)
Feb 13, 2018 6.578 6.694 6.578 6.647 208,687 +0.10(+1.60%)
Feb 12, 2018 6.459 6.568 6.459 6.542 180,860 +0.10(+1.52%)
Feb 09, 2018 6.528 6.587 6.423 6.444 395,315 -0.09(-1.33%)
Feb 08, 2018 6.617 6.664 6.506 6.531 362,306 -0.05(-0.76%)
Feb 07, 2018 6.631 6.485 6.581 220,882 +0.10(+1.49%)
Feb 06, 2018 6.510 6.499 6.485 352,616 +0.01(+0.11%)
Feb 05, 2018 6.528 6.560 6.383 6.478 413,532 -0.05(-0.77%)
Feb 02, 2018 6.621 6.621 6.478 6.528 346,049 -0.12(-1.78%)
Feb 01, 2018 6.567 6.703 6.556 6.646 470,099 +0.12(+1.81%)
Jan 31, 2018 6.538 6.567 6.478 6.528 191,345 +0.02(+0.33%)
Jan 30, 2018 6.531 6.531 6.521 6.506 391,352 -0.04(-0.60%)
Jan 29, 2018 6.549 6.574 6.496 6.546 189,651 -0.02(-0.33%)
Jan 26, 2018 6.567 6.621 6.499 6.567 467,120 +0.02(+0.33%)
Jan 25, 2018 6.624 6.639 6.531 6.546 729,234 -0.11(-1.61%)
Jan 24, 2018 6.657 6.657 6.571 6.653 593,790 +0.02(+0.27%)
Jan 23, 2018 6.585 6.667 6.567 6.635 507,614 +0.05(+0.71%)
Jan 22, 2018 6.599 6.639 6.553 6.589 771,972 +0.04(+0.60%)
Jan 19, 2018 6.496 6.750 6.478 6.549 1,231,732 +0.04(+0.55%)
Jan 18, 2018 6.481 6.513 6.453 6.513 3,172,953 -0.33(-4.86%)
Jan 17, 2018 7.029 7.029 6.782 6.846 531,482 -0.14(-2.00%)
Jan 16, 2018 7.068 7.086 6.943 6.986 294,147 -0.10(-1.41%)
Jan 12, 2018 7.086 7.086 7.086 0 +0.02(+0.30%)
Jan 11, 2018 6.946 7.176 6.946 7.065 225,065 +0.14(+2.02%)
Jan 10, 2018 6.950 6.968 6.865 6.925 194,274 +0.03(+0.41%)
Jan 09, 2018 6.904 6.964 6.829 6.897 262,234 +0.02(+0.36%)
Jan 08, 2018 6.854 6.897 6.801 6.872 278,803 +0.06(+0.94%)
Jan 05, 2018 6.847 6.893 6.762 6.808 220,074 -0.02(-0.31%)
Jan 04, 2018 6.858 6.921 6.797 6.829 148,621 -0.01(-0.10%)
Jan 03, 2018 6.790 6.879 6.766 6.836 241,803 +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.