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 (%)
Aug 31, 2017 6.943 6.961 6.911 6.930 71,595 +0.01(+0.15%)
Aug 30, 2017 7.001 7.001 6.906 6.919 59,428 -0.04(-0.63%)
Aug 29, 2017 6.950 7.001 6.950 6.964 56,256 +0.03(+0.44%)
Aug 28, 2017 6.991 7.008 6.926 6.933 75,079 -0.06(-0.83%)
Aug 25, 2017 6.987 7.004 6.987 6.991 55,900 -0.01(-0.15%)
Aug 24, 2017 6.984 7.001 6.974 7.001 86,705 +0.05(+0.73%)
Aug 23, 2017 6.947 7.021 6.926 6.950 235,711 +0.05(+0.79%)
Aug 22, 2017 6.899 6.916 6.866 6.896 185,765 -0.01(-0.10%)
Aug 21, 2017 6.975 6.975 6.869 6.902 150,166 -0.08(-1.10%)
Aug 18, 2017 6.979 6.999 6.949 6.979 202,497 +0.02(+0.33%)
Aug 17, 2017 7.045 7.062 6.949 6.955 221,394 -0.08(-1.09%)
Aug 16, 2017 7.065 7.128 7.032 7.032 241,528 +0.01(+0.11%)
Aug 15, 2017 6.942 7.052 6.919 7.024 213,490 +0.22(+3.30%)
Aug 14, 2017 6.766 6.855 6.758 6.799 93,966 +0.04(+0.64%)
Aug 11, 2017 6.586 6.965 6.586 6.756 156,554 +0.10(+1.45%)
Aug 10, 2017 6.849 6.867 6.630 6.660 398,028 -0.21(-3.00%)
Aug 09, 2017 7.042 7.042 6.856 6.866 218,943 -0.12(-1.71%)
Aug 08, 2017 7.045 7.091 6.933 6.985 269,414 -0.06(-0.84%)
Aug 07, 2017 6.916 7.045 6.916 7.045 140,692 +0.12(+1.66%)
Aug 04, 2017 6.916 6.978 6.893 6.929 128,504 +0.04(+0.53%)
Aug 03, 2017 6.927 6.955 6.887 6.893 56,989 -0.07(-0.95%)
Aug 02, 2017 6.883 6.959 6.870 6.959 121,444 +0.09(+1.29%)
Aug 01, 2017 6.850 6.883 6.768 6.870 166,440 +0.07(+1.02%)
Jul 31, 2017 6.768 6.834 6.715 6.801 154,774 +0.06(+0.93%)
Jul 28, 2017 6.719 6.817 6.705 6.738 97,153 +0.02(+0.34%)
Jul 27, 2017 6.824 6.837 6.705 6.715 225,023 -0.09(-1.31%)
Jul 26, 2017 6.742 6.817 6.716 6.804 180,504 +0.07(+1.03%)
Jul 25, 2017 6.752 6.752 6.696 6.735 95,769 -0.01(-0.15%)
Jul 24, 2017 6.679 6.755 6.679 6.745 90,200 +0.03(+0.49%)
Jul 21, 2017 6.738 6.752 6.686 6.712 87,480 +0.01(+0.15%)
Jul 20, 2017 6.719 6.722 6.679 6.702 139,653 -0.04(-0.54%)
Jul 19, 2017 6.682 6.752 6.669 6.738 68,572 +0.06(+0.94%)
Jul 18, 2017 6.748 6.791 6.659 6.676 153,216 -0.07(-1.03%)
Jul 17, 2017 6.778 6.817 6.745 6.745 185,508 -0.09(-1.25%)
Jul 14, 2017 6.896 6.896 6.817 6.831 122,476 -0.02(-0.24%)
Jul 13, 2017 6.831 6.887 6.831 6.847 25,936 +0.02(+0.24%)
Jul 12, 2017 6.883 6.916 6.758 6.831 112,441 -0.04(-0.62%)
Jul 11, 2017 6.817 6.883 6.814 6.873 88,980 +0.06(+0.82%)
Jul 10, 2017 6.808 6.896 6.789 6.817 158,345 +0.06(+0.92%)
Jul 07, 2017 6.804 6.850 6.736 6.755 95,738 -0.05(-0.72%)
Jul 06, 2017 6.762 6.873 6.762 6.804 120,349 +0.05(+0.68%)
Jul 05, 2017 6.693 6.788 6.687 6.759 159,626 +0.07(+1.02%)
Jul 03, 2017 6.749 6.768 6.687 6.690 154,914 -0.06(-0.82%)
Jun 30, 2017 6.752 6.752 6.690 6.746 92,096 +0.06(+0.83%)
Jun 29, 2017 6.768 6.768 6.690 6.690 132,808 -0.03(-0.49%)
Jun 28, 2017 6.785 6.801 6.724 6.723 46,285 -0.07(-1.01%)
Jun 27, 2017 6.847 6.866 6.785 6.791 160,163 -0.04(-0.53%)
Jun 26, 2017 6.844 6.847 6.795 6.827 89,100 +0.04(+0.53%)
Jun 23, 2017 6.720 6.812 6.720 6.791 71,099 +0.04(+0.53%)
Jun 22, 2017 6.760 6.760 6.713 6.755 72,583 +0.00(+0.00%)
Jun 21, 2017 6.765 6.785 6.746 6.755 63,649 +0.01(+0.19%)
Jun 20, 2017 6.733 6.768 6.733 6.742 102,559 -0.03(-0.43%)
Jun 19, 2017 6.749 6.798 6.749 6.772 114,377 +0.03(+0.48%)
Jun 16, 2017 6.745 6.752 6.687 6.739 80,219 +0.02(+0.34%)
Jun 15, 2017 6.749 6.765 6.697 6.716 58,600 -0.03(-0.44%)
Jun 14, 2017 6.687 6.759 6.687 6.746 66,791 +0.08(+1.27%)
Jun 13, 2017 6.693 6.732 6.622 6.661 169,369 -0.08(-1.11%)
Jun 12, 2017 6.765 6.765 6.667 6.736 121,425 -0.03(-0.43%)
Jun 09, 2017 6.693 6.772 6.690 6.765 146,358 +0.05(+0.73%)
Jun 08, 2017 6.687 6.720 6.676 6.716 131,931 +0.03(+0.44%)
Jun 07, 2017 6.719 6.728 6.658 6.687 162,094 +0.00(+0.05%)
Jun 06, 2017 6.622 6.716 6.622 6.684 152,247 +0.07(+1.07%)
Jun 05, 2017 6.584 6.622 6.574 6.613 82,995 +0.02(+0.34%)
Jun 02, 2017 6.548 6.590 6.516 6.590 190,254 +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.