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 (%)
May 31, 2019 7.333 7.372 7.286 7.299 376,617 -0.05(-0.70%)
May 30, 2019 7.419 7.445 7.350 7.350 332,289 -0.04(-0.58%)
May 29, 2019 7.488 7.488 7.355 7.393 361,352 -0.10(-1.32%)
May 28, 2019 7.552 7.582 7.479 7.492 331,696 -0.06(-0.85%)
May 24, 2019 7.608 7.638 7.548 7.557 312,334 -0.08(-1.01%)
May 23, 2019 7.660 7.664 7.471 7.634 629,980 -0.05(-0.61%)
May 22, 2019 7.569 7.694 7.533 7.681 538,621 +0.09(+1.24%)
May 21, 2019 7.535 7.621 7.518 7.587 389,369 +0.09(+1.14%)
May 20, 2019 7.445 7.587 7.428 7.501 348,479 +0.03(+0.40%)
May 17, 2019 7.466 7.617 7.445 7.471 444,161 -0.03(-0.46%)
May 16, 2019 7.415 7.505 7.376 7.505 363,858 +0.14(+1.92%)
May 15, 2019 7.496 7.505 7.299 7.363 468,307 -0.16(-2.11%)
May 14, 2019 7.363 7.561 7.339 7.522 398,168 +0.21(+2.82%)
May 13, 2019 7.363 7.385 7.256 7.316 464,199 -0.10(-1.39%)
May 10, 2019 7.445 7.466 7.385 7.419 272,506 +0.03(+0.35%)
May 09, 2019 7.330 7.427 7.270 7.393 550,913 +0.06(+0.81%)
May 08, 2019 7.364 7.389 7.313 7.334 653,948 -0.03(-0.40%)
May 07, 2019 7.470 7.478 7.350 7.364 1,259,991 -0.13(-1.76%)
May 06, 2019 7.423 7.529 7.389 7.495 639,005 +0.03(+0.46%)
May 03, 2019 7.393 7.563 7.393 7.461 1,241,698 +0.12(+1.62%)
May 02, 2019 7.279 7.355 7.279 7.342 927,756 +0.08(+1.17%)
May 01, 2019 7.258 7.283 7.249 7.258 437,278 -0.00(-0.06%)
Apr 30, 2019 7.279 7.292 7.236 7.262 315,921 -0.02(-0.23%)
Apr 29, 2019 7.300 7.304 7.270 7.279 394,516 -0.00(-0.06%)
Apr 26, 2019 7.232 7.313 7.232 7.283 2,003,917 +0.04(+0.53%)
Apr 25, 2019 7.215 7.253 7.207 7.245 234,612 +0.03(+0.35%)
Apr 24, 2019 7.228 7.239 7.206 7.219 160,254 +0.00(+0.00%)
Apr 23, 2019 7.245 7.262 7.160 7.219 264,682 -0.02(-0.29%)
Apr 22, 2019 7.215 7.258 7.215 7.241 242,779 +0.03(+0.35%)
Apr 18, 2019 7.147 7.249 7.092 7.215 161,868 +0.06(+0.89%)
Apr 17, 2019 7.325 7.357 6.982 7.151 538,682 -0.17(-2.38%)
Apr 16, 2019 7.364 7.376 7.321 7.325 253,589 -0.00(-0.06%)
Apr 15, 2019 7.525 7.526 7.270 7.330 420,153 -0.23(-3.03%)
Apr 12, 2019 7.529 7.589 7.487 7.559 284,624 +0.04(+0.56%)
Apr 11, 2019 7.542 7.563 7.497 7.516 185,156 +0.01(+0.17%)
Apr 10, 2019 7.504 7.554 7.474 7.504 333,973 +0.02(+0.28%)
Apr 09, 2019 7.474 7.533 7.390 7.483 274,028 +0.00(+0.00%)
Apr 08, 2019 7.344 7.554 7.344 7.483 868,320 +0.14(+1.89%)
Apr 05, 2019 7.340 7.353 7.315 7.344 249,242 +0.03(+0.40%)
Apr 04, 2019 7.223 7.323 7.218 7.315 400,377 +0.10(+1.40%)
Apr 03, 2019 7.181 7.239 7.160 7.214 268,750 +0.03(+0.41%)
Apr 02, 2019 7.155 7.227 7.097 7.185 178,172 +0.10(+1.36%)
Apr 01, 2019 6.967 7.189 6.950 7.088 335,055 +0.10(+1.50%)
Mar 29, 2019 6.925 7.126 6.895 6.983 209,211 +0.08(+1.09%)
Mar 28, 2019 6.908 6.920 6.862 6.908 95,898 +0.05(+0.67%)
Mar 27, 2019 6.853 6.883 6.845 6.862 119,405 +0.00(+0.06%)
Mar 26, 2019 6.883 6.883 6.794 6.857 166,678 +0.00(+0.06%)
Mar 25, 2019 6.908 6.920 6.706 6.853 421,880 -0.07(-0.97%)
Mar 22, 2019 7.009 7.009 6.904 6.920 356,469 -0.07(-0.96%)
Mar 21, 2019 7.009 7.013 6.975 6.988 72,566 -0.03(-0.48%)
Mar 20, 2019 6.967 7.046 6.946 7.021 116,939 -0.00(-0.06%)
Mar 19, 2019 7.038 7.063 7.019 7.025 128,362 -0.01(-0.18%)
Mar 18, 2019 7.122 7.155 6.988 7.038 244,505 -0.08(-1.18%)
Mar 15, 2019 7.050 7.130 7.050 7.122 115,566 +0.07(+1.05%)
Mar 14, 2019 6.996 7.069 6.967 7.048 102,182 +0.07(+0.98%)
Mar 13, 2019 6.895 6.996 6.866 6.979 188,326 +0.06(+0.91%)
Mar 12, 2019 6.946 6.981 6.891 6.916 165,667 -0.05(-0.66%)
Mar 11, 2019 7.009 7.009 6.946 6.962 231,116 -0.02(-0.24%)
Mar 08, 2019 6.846 7.041 6.846 6.979 235,118 +0.04(+0.54%)
Mar 07, 2019 6.996 6.996 6.892 6.942 263,362 -0.06(-0.83%)
Mar 06, 2019 7.145 7.145 6.987 7.000 205,069 -0.13(-1.80%)
Mar 05, 2019 7.128 7.153 7.095 7.128 160,418 +0.01(+0.12%)
Mar 04, 2019 7.108 7.153 7.062 7.120 246,204 +0.01(+0.18%)
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.