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 (%)
Jun 30, 2017 6.760 6.760 6.698 6.754 91,987 +0.06(+0.83%)
Jun 29, 2017 6.776 6.776 6.698 6.698 132,651 -0.03(-0.49%)
Jun 28, 2017 6.793 6.809 6.732 6.731 46,231 -0.07(-1.01%)
Jun 27, 2017 6.855 6.874 6.793 6.799 159,974 -0.04(-0.53%)
Jun 26, 2017 6.852 6.855 6.803 6.835 88,995 +0.04(+0.53%)
Jun 23, 2017 6.728 6.820 6.727 6.799 71,015 +0.04(+0.53%)
Jun 22, 2017 6.768 6.768 6.721 6.763 72,497 +0.00(+0.00%)
Jun 21, 2017 6.773 6.793 6.754 6.763 63,574 +0.01(+0.19%)
Jun 20, 2017 6.741 6.776 6.741 6.750 102,438 -0.03(-0.43%)
Jun 19, 2017 6.757 6.806 6.757 6.780 114,242 +0.03(+0.48%)
Jun 16, 2017 6.752 6.760 6.695 6.747 80,125 +0.02(+0.34%)
Jun 15, 2017 6.757 6.773 6.705 6.724 58,531 -0.03(-0.44%)
Jun 14, 2017 6.695 6.767 6.695 6.754 66,713 +0.08(+1.27%)
Jun 13, 2017 6.701 6.740 6.630 6.669 169,169 -0.08(-1.11%)
Jun 12, 2017 6.773 6.773 6.675 6.744 121,282 -0.03(-0.43%)
Jun 09, 2017 6.701 6.780 6.698 6.773 146,186 +0.05(+0.73%)
Jun 08, 2017 6.695 6.727 6.684 6.724 131,775 +0.03(+0.44%)
Jun 07, 2017 6.727 6.736 6.666 6.695 161,903 +0.00(+0.05%)
Jun 06, 2017 6.630 6.724 6.630 6.692 152,067 +0.07(+1.07%)
Jun 05, 2017 6.591 6.630 6.582 6.620 82,897 +0.02(+0.34%)
Jun 02, 2017 6.556 6.598 6.523 6.598 190,030 +0.09(+1.39%)
Jun 01, 2017 6.504 6.553 6.478 6.507 100,658 +0.00(+0.00%)
May 31, 2017 6.501 6.517 6.443 6.507 110,997 +0.01(+0.15%)
May 30, 2017 6.452 6.534 6.439 6.498 91,985 +0.03(+0.50%)
May 26, 2017 6.478 6.497 6.420 6.465 104,383 +0.01(+0.20%)
May 25, 2017 6.394 6.452 6.391 6.452 84,447 +0.06(+0.96%)
May 24, 2017 6.449 6.514 6.371 6.391 303,260 -0.06(-1.00%)
May 23, 2017 6.426 6.455 6.342 6.455 233,051 +0.08(+1.32%)
May 22, 2017 6.404 6.428 6.341 6.371 120,038 -0.03(-0.40%)
May 19, 2017 6.397 6.436 6.326 6.397 115,786 +0.03(+0.46%)
May 18, 2017 6.268 6.388 6.268 6.368 62,027 +0.07(+1.08%)
May 17, 2017 6.326 6.381 6.300 6.300 183,914 -0.03(-0.41%)
May 16, 2017 6.323 6.388 6.323 6.326 117,283 +0.02(+0.36%)
May 15, 2017 6.294 6.336 6.294 6.303 134,338 -0.00(-0.05%)
May 12, 2017 6.255 6.356 6.255 6.307 93,562 +0.02(+0.36%)
May 11, 2017 6.307 6.349 6.271 6.284 153,929 -0.01(-0.15%)
May 10, 2017 6.303 6.358 6.243 6.294 177,845 -0.04(-0.60%)
May 09, 2017 6.355 6.355 6.296 6.332 159,340 -0.03(-0.51%)
May 08, 2017 6.246 6.374 6.246 6.364 280,212 +0.07(+1.17%)
May 05, 2017 6.275 6.319 6.243 6.291 225,694 -0.06(-0.91%)
May 04, 2017 6.499 6.499 5.993 6.348 963,197 -0.11(-1.69%)
May 03, 2017 6.531 6.531 6.435 6.457 164,051 -0.06(-0.88%)
May 02, 2017 6.428 6.527 6.428 6.515 196,550 +0.09(+1.34%)
May 01, 2017 6.403 6.486 6.387 6.428 259,005 +0.08(+1.21%)
Apr 28, 2017 6.300 6.486 6.264 6.351 420,930 +0.07(+1.07%)
Apr 27, 2017 6.243 6.338 6.233 6.284 291,302 +0.04(+0.72%)
Apr 26, 2017 6.291 6.291 6.233 6.239 311,525 -0.05(-0.76%)
Apr 25, 2017 6.313 6.313 6.243 6.287 328,680 +0.01(+0.10%)
Apr 24, 2017 6.303 6.323 6.275 6.281 461,300 +0.02(+0.36%)
Apr 21, 2017 6.243 6.323 6.243 6.259 656,761 +0.02(+0.26%)
Apr 20, 2017 6.227 6.307 6.195 6.243 4,014,086 -0.32(-4.88%)
Apr 19, 2017 6.595 6.761 6.547 6.563 288,496 -0.00(-0.05%)
Apr 18, 2017 6.537 6.592 6.537 6.566 94,017 +0.03(+0.49%)
Apr 17, 2017 6.627 6.643 6.467 6.534 128,094 -0.06(-0.87%)
Apr 13, 2017 6.672 6.780 6.531 6.592 196,153 -0.08(-1.20%)
Apr 12, 2017 6.912 6.956 6.579 6.672 499,391 -0.21(-3.02%)
Apr 11, 2017 6.965 7.012 6.708 6.880 318,784 -0.10(-1.50%)
Apr 10, 2017 6.794 6.994 6.778 6.984 306,848 +0.22(+3.28%)
Apr 07, 2017 6.803 6.838 6.745 6.762 204,590 -0.04(-0.61%)
Apr 06, 2017 6.895 6.961 6.800 6.803 249,026 -0.02(-0.33%)
Apr 05, 2017 6.803 6.851 6.781 6.826 170,587 +0.01(+0.19%)
Apr 04, 2017 6.765 6.851 6.756 6.813 285,264 +0.07(+1.02%)
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.