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

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2019 7.287 7.300 7.245 7.270 315,549 -0.02(-0.23%)
Apr 29, 2019 7.309 7.313 7.279 7.287 394,051 -0.00(-0.06%)
Apr 26, 2019 7.241 7.321 7.241 7.292 2,001,555 +0.04(+0.53%)
Apr 25, 2019 7.224 7.262 7.215 7.253 234,336 +0.03(+0.35%)
Apr 24, 2019 7.236 7.247 7.214 7.228 160,065 +0.00(+0.00%)
Apr 23, 2019 7.253 7.270 7.168 7.228 264,370 -0.02(-0.29%)
Apr 22, 2019 7.224 7.266 7.224 7.249 242,492 +0.03(+0.35%)
Apr 18, 2019 7.156 7.258 7.100 7.224 161,677 +0.06(+0.89%)
Apr 17, 2019 7.334 7.366 6.990 7.160 538,047 -0.17(-2.38%)
Apr 16, 2019 7.372 7.385 7.330 7.334 253,290 -0.00(-0.06%)
Apr 15, 2019 7.534 7.535 7.279 7.338 419,658 -0.23(-3.03%)
Apr 12, 2019 7.538 7.598 7.496 7.568 284,289 +0.04(+0.56%)
Apr 11, 2019 7.551 7.572 7.506 7.525 184,938 +0.01(+0.17%)
Apr 10, 2019 7.513 7.563 7.483 7.513 333,579 +0.02(+0.28%)
Apr 09, 2019 7.483 7.542 7.399 7.492 273,705 +0.00(+0.00%)
Apr 08, 2019 7.353 7.563 7.353 7.492 867,296 +0.14(+1.89%)
Apr 05, 2019 7.349 7.361 7.324 7.353 248,948 +0.03(+0.40%)
Apr 04, 2019 7.231 7.332 7.227 7.324 399,905 +0.10(+1.40%)
Apr 03, 2019 7.189 7.248 7.168 7.223 268,434 +0.03(+0.41%)
Apr 02, 2019 7.164 7.235 7.106 7.193 177,962 +0.10(+1.36%)
Apr 01, 2019 6.975 7.197 6.958 7.097 334,660 +0.11(+1.50%)
Mar 29, 2019 6.933 7.134 6.903 6.992 208,964 +0.08(+1.09%)
Mar 28, 2019 6.916 6.929 6.870 6.916 95,785 +0.05(+0.67%)
Mar 27, 2019 6.861 6.891 6.853 6.870 119,264 +0.00(+0.06%)
Mar 26, 2019 6.891 6.891 6.803 6.866 166,481 +0.00(+0.06%)
Mar 25, 2019 6.916 6.929 6.714 6.861 421,382 -0.07(-0.97%)
Mar 22, 2019 7.017 7.017 6.912 6.929 356,049 -0.07(-0.96%)
Mar 21, 2019 7.017 7.021 6.983 6.996 72,480 -0.03(-0.48%)
Mar 20, 2019 6.975 7.054 6.954 7.029 116,801 -0.00(-0.06%)
Mar 19, 2019 7.046 7.071 7.027 7.034 128,211 -0.01(-0.18%)
Mar 18, 2019 7.130 7.164 6.996 7.046 244,217 -0.08(-1.18%)
Mar 15, 2019 7.059 7.139 7.059 7.130 115,430 +0.07(+1.05%)
Mar 14, 2019 7.004 7.077 6.975 7.056 102,061 +0.07(+0.98%)
Mar 13, 2019 6.903 7.004 6.874 6.987 188,103 +0.06(+0.91%)
Mar 12, 2019 6.954 6.989 6.899 6.924 165,472 -0.05(-0.66%)
Mar 11, 2019 7.017 7.017 6.954 6.971 230,844 -0.02(-0.24%)
Mar 08, 2019 6.855 7.050 6.855 6.987 234,841 +0.04(+0.54%)
Mar 07, 2019 7.004 7.004 6.900 6.950 263,051 -0.06(-0.83%)
Mar 06, 2019 7.153 7.153 6.996 7.008 204,827 -0.13(-1.80%)
Mar 05, 2019 7.137 7.162 7.104 7.137 160,229 +0.01(+0.12%)
Mar 04, 2019 7.116 7.162 7.070 7.129 245,914 +0.01(+0.18%)
Mar 01, 2019 7.141 7.162 7.091 7.116 253,147 -0.05(-0.70%)
Feb 28, 2019 7.158 7.166 7.001 7.166 344,793 +0.02(+0.29%)
Feb 27, 2019 7.166 7.178 7.095 7.145 280,275 -0.04(-0.58%)
Feb 26, 2019 7.120 7.245 7.095 7.187 312,312 +0.02(+0.29%)
Feb 25, 2019 7.249 7.266 7.070 7.166 660,100 -0.10(-1.37%)
Feb 22, 2019 7.012 7.303 7.004 7.266 1,109,657 +0.24(+3.49%)
Feb 21, 2019 6.879 7.021 6.850 7.021 425,453 +0.10(+1.38%)
Feb 20, 2019 6.838 6.996 6.809 6.925 454,920 +0.09(+1.28%)
Feb 19, 2019 6.747 6.859 6.747 6.838 386,744 +0.13(+1.92%)
Feb 15, 2019 6.684 6.763 6.659 6.709 182,092 +0.03(+0.44%)
Feb 14, 2019 6.622 6.705 6.564 6.680 286,054 +0.05(+0.75%)
Feb 13, 2019 6.610 6.651 6.599 6.630 212,296 +0.02(+0.25%)
Feb 12, 2019 6.560 6.664 6.519 6.614 231,464 +0.05(+0.70%)
Feb 11, 2019 6.527 6.634 6.495 6.568 261,623 +0.08(+1.22%)
Feb 08, 2019 6.411 6.514 6.313 6.489 356,647 +0.05(+0.76%)
Feb 07, 2019 6.460 6.497 6.407 6.440 234,409 -0.03(-0.51%)
Feb 06, 2019 6.399 6.495 6.399 6.473 191,770 +0.07(+1.15%)
Feb 05, 2019 6.456 6.460 6.399 6.399 381,171 -0.05(-0.76%)
Feb 04, 2019 6.538 6.538 6.407 6.448 489,488 +0.01(+0.19%)
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.