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

Eagle Point Credit Inc (NY: ECC )

10.09 -0.02 (-0.20%)
Streaming Delayed Price Updated: 3:51 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 (%)
Apr 30, 2018 6.860 6.860 6.805 6.842 157,850 -0.01(-0.16%)
Apr 27, 2018 6.764 6.857 6.761 6.853 122,513 +0.11(+1.65%)
Apr 26, 2018 6.627 6.790 6.627 6.742 211,409 +0.12(+1.79%)
Apr 25, 2018 6.750 6.768 6.620 6.624 542,475 -0.11(-1.65%)
Apr 24, 2018 6.842 6.842 6.694 6.735 192,963 -0.05(-0.71%)
Apr 23, 2018 6.835 6.868 6.768 6.783 154,798 -0.02(-0.27%)
Apr 20, 2018 6.720 6.801 6.720 6.801 78,943 +0.07(+0.99%)
Apr 19, 2018 6.750 6.761 6.694 6.735 95,182 -0.01(-0.22%)
Apr 18, 2018 6.753 6.794 6.738 6.750 117,297 +0.00(+0.05%)
Apr 17, 2018 6.809 6.883 6.735 6.746 284,655 -0.04(-0.65%)
Apr 16, 2018 6.868 6.901 6.772 6.790 139,821 -0.04(-0.54%)
Apr 13, 2018 6.826 6.845 6.812 6.827 71,710 -0.01(-0.16%)
Apr 12, 2018 6.857 6.875 6.794 6.838 107,442 +0.00(+0.00%)
Apr 11, 2018 6.838 6.842 6.772 6.838 94,030 +0.02(+0.33%)
Apr 10, 2018 6.944 6.944 6.783 6.816 400,182 -0.08(-1.11%)
Apr 09, 2018 6.951 6.951 6.834 6.893 472,214 -0.04(-0.58%)
Apr 06, 2018 6.823 6.948 6.790 6.933 245,863 +0.15(+2.16%)
Apr 05, 2018 6.864 6.869 6.765 6.787 226,580 -0.07(-1.07%)
Apr 04, 2018 6.798 6.862 6.736 6.860 205,318 +0.06(+0.91%)
Apr 03, 2018 6.695 6.805 6.671 6.798 204,241 +0.14(+2.09%)
Apr 02, 2018 6.640 6.659 6.633 6.659 157,508 +0.02(+0.33%)
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%)
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.