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

Eagle Point Credit Inc (NY: ECC )

9.760 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2017 6.949 6.967 6.917 6.936 71,534 +0.01(+0.15%)
Aug 30, 2017 7.007 7.007 6.912 6.925 59,378 -0.04(-0.63%)
Aug 29, 2017 6.956 7.007 6.956 6.970 56,208 +0.03(+0.44%)
Aug 28, 2017 6.997 7.014 6.932 6.939 75,015 -0.06(-0.83%)
Aug 25, 2017 6.993 7.010 6.993 6.997 55,853 -0.01(-0.15%)
Aug 24, 2017 6.990 7.007 6.980 7.007 86,631 +0.05(+0.73%)
Aug 23, 2017 6.952 7.027 6.932 6.956 235,510 +0.05(+0.79%)
Aug 22, 2017 6.905 6.921 6.872 6.901 185,607 -0.01(-0.10%)
Aug 21, 2017 6.981 6.981 6.875 6.908 150,038 -0.08(-1.10%)
Aug 18, 2017 6.985 7.005 6.955 6.985 202,325 +0.02(+0.33%)
Aug 17, 2017 7.051 7.068 6.955 6.961 221,206 -0.08(-1.09%)
Aug 16, 2017 7.071 7.134 7.038 7.038 241,322 +0.01(+0.11%)
Aug 15, 2017 6.948 7.058 6.925 7.030 213,308 +0.22(+3.30%)
Aug 14, 2017 6.772 6.861 6.763 6.805 93,887 +0.04(+0.64%)
Aug 11, 2017 6.592 6.971 6.592 6.762 156,421 +0.10(+1.45%)
Aug 10, 2017 6.855 6.873 6.635 6.665 397,690 -0.21(-3.00%)
Aug 09, 2017 7.048 7.048 6.862 6.872 218,757 -0.12(-1.71%)
Aug 08, 2017 7.051 7.097 6.939 6.991 269,185 -0.06(-0.84%)
Aug 07, 2017 6.922 7.051 6.922 7.051 140,572 +0.12(+1.66%)
Aug 04, 2017 6.922 6.984 6.899 6.935 128,394 +0.04(+0.53%)
Aug 03, 2017 6.933 6.961 6.892 6.899 56,940 -0.07(-0.95%)
Aug 02, 2017 6.889 6.965 6.876 6.965 121,341 +0.09(+1.29%)
Aug 01, 2017 6.856 6.889 6.774 6.876 166,298 +0.07(+1.02%)
Jul 31, 2017 6.774 6.840 6.721 6.807 154,642 +0.06(+0.93%)
Jul 28, 2017 6.724 6.823 6.711 6.744 97,071 +0.02(+0.34%)
Jul 27, 2017 6.830 6.843 6.711 6.721 224,831 -0.09(-1.31%)
Jul 26, 2017 6.747 6.823 6.721 6.810 180,350 +0.07(+1.03%)
Jul 25, 2017 6.757 6.757 6.702 6.741 95,687 -0.01(-0.15%)
Jul 24, 2017 6.685 6.761 6.685 6.751 90,123 +0.03(+0.49%)
Jul 21, 2017 6.744 6.757 6.691 6.718 87,405 +0.01(+0.15%)
Jul 20, 2017 6.724 6.728 6.685 6.708 139,534 -0.04(-0.54%)
Jul 19, 2017 6.688 6.757 6.675 6.744 68,514 +0.06(+0.94%)
Jul 18, 2017 6.754 6.797 6.665 6.681 153,086 -0.07(-1.03%)
Jul 17, 2017 6.784 6.823 6.751 6.751 185,350 -0.09(-1.25%)
Jul 14, 2017 6.902 6.902 6.823 6.836 122,372 -0.02(-0.24%)
Jul 13, 2017 6.836 6.893 6.836 6.853 25,914 +0.02(+0.24%)
Jul 12, 2017 6.889 6.922 6.764 6.836 112,346 -0.04(-0.62%)
Jul 11, 2017 6.823 6.889 6.820 6.879 88,904 +0.06(+0.82%)
Jul 10, 2017 6.813 6.902 6.795 6.823 158,210 +0.06(+0.92%)
Jul 07, 2017 6.810 6.856 6.742 6.761 95,656 -0.05(-0.72%)
Jul 06, 2017 6.768 6.879 6.768 6.810 120,247 +0.05(+0.68%)
Jul 05, 2017 6.699 6.794 6.693 6.764 159,491 +0.07(+1.02%)
Jul 03, 2017 6.755 6.774 6.693 6.696 154,783 -0.06(-0.82%)
Jun 30, 2017 6.758 6.758 6.696 6.751 92,017 +0.06(+0.83%)
Jun 29, 2017 6.774 6.774 6.696 6.696 132,695 -0.03(-0.49%)
Jun 28, 2017 6.791 6.807 6.729 6.729 46,246 -0.07(-1.01%)
Jun 27, 2017 6.853 6.872 6.791 6.797 160,027 -0.04(-0.53%)
Jun 26, 2017 6.849 6.853 6.801 6.833 89,025 +0.04(+0.53%)
Jun 23, 2017 6.726 6.818 6.725 6.797 71,038 +0.04(+0.53%)
Jun 22, 2017 6.766 6.766 6.719 6.761 72,521 +0.00(+0.00%)
Jun 21, 2017 6.771 6.791 6.751 6.761 63,595 +0.01(+0.19%)
Jun 20, 2017 6.738 6.774 6.738 6.748 102,471 -0.03(-0.43%)
Jun 19, 2017 6.755 6.804 6.755 6.778 114,280 +0.03(+0.48%)
Jun 16, 2017 6.750 6.758 6.693 6.745 80,151 +0.02(+0.34%)
Jun 15, 2017 6.755 6.771 6.702 6.722 58,550 -0.03(-0.44%)
Jun 14, 2017 6.693 6.764 6.693 6.751 66,735 +0.08(+1.27%)
Jun 13, 2017 6.699 6.738 6.627 6.667 169,225 -0.08(-1.11%)
Jun 12, 2017 6.771 6.771 6.673 6.742 121,322 -0.03(-0.43%)
Jun 09, 2017 6.699 6.778 6.696 6.771 146,234 +0.05(+0.73%)
Jun 08, 2017 6.693 6.725 6.681 6.722 131,819 +0.03(+0.44%)
Jun 07, 2017 6.725 6.734 6.664 6.693 161,956 +0.00(+0.05%)
Jun 06, 2017 6.628 6.722 6.628 6.689 152,117 +0.07(+1.07%)
Jun 05, 2017 6.589 6.628 6.579 6.618 82,925 +0.02(+0.34%)
Jun 02, 2017 6.554 6.596 6.521 6.596 190,092 +0.09(+1.39%)
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.