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, 2018 7.012 7.012 7.012 0 +0.00(+0.06%)
Aug 30, 2018 7.031 7.046 6.992 7.008 369,250 -0.03(-0.38%)
Aug 29, 2018 7.050 7.070 7.035 7.035 244,548 -0.02(-0.22%)
Aug 28, 2018 7.050 7.074 7.039 7.050 102,948 +0.00(+0.05%)
Aug 27, 2018 7.046 7.062 7.039 7.046 155,912 +0.00(+0.00%)
Aug 24, 2018 7.050 7.058 7.039 7.046 217,177 -0.00(-0.05%)
Aug 23, 2018 7.043 7.054 7.039 7.050 147,038 +0.00(+0.05%)
Aug 22, 2018 7.054 7.066 7.031 7.046 198,889 -0.00(-0.06%)
Aug 21, 2018 7.066 7.074 7.039 7.051 256,888 -0.02(-0.27%)
Aug 20, 2018 7.077 7.077 7.070 7.070 198,886 +0.00(+0.05%)
Aug 17, 2018 7.085 7.089 7.062 7.066 250,310 -0.01(-0.16%)
Aug 16, 2018 7.107 7.131 7.072 7.077 168,663 -0.02(-0.27%)
Aug 15, 2018 7.070 7.131 7.056 7.097 328,424 -0.00(-0.05%)
Aug 14, 2018 7.093 7.102 7.035 7.101 244,885 -0.01(-0.11%)
Aug 13, 2018 7.112 7.128 7.089 7.108 237,344 -0.00(-0.05%)
Aug 10, 2018 7.143 7.143 7.070 7.112 245,651 +0.02(+0.27%)
Aug 09, 2018 7.078 7.108 7.078 7.093 292,986 +0.02(+0.32%)
Aug 08, 2018 7.036 7.120 7.020 7.070 250,488 +0.02(+0.22%)
Aug 07, 2018 7.020 7.070 6.974 7.055 361,353 +0.07(+1.04%)
Aug 06, 2018 7.089 7.089 6.974 6.982 780,343 -0.12(-1.72%)
Aug 03, 2018 7.051 7.127 7.051 7.104 354,566 +0.06(+0.81%)
Aug 02, 2018 6.944 7.070 6.932 7.047 291,419 +0.12(+1.71%)
Aug 01, 2018 7.013 7.026 6.917 6.929 857,830 -0.09(-1.25%)
Jul 31, 2018 7.005 7.035 7.005 7.016 277,673 +0.01(+0.11%)
Jul 30, 2018 7.009 7.013 7.001 7.009 183,712 +0.00(+0.05%)
Jul 27, 2018 7.024 7.024 7.001 7.005 99,697 -0.01(-0.16%)
Jul 26, 2018 7.032 7.043 7.013 7.016 117,480 -0.02(-0.22%)
Jul 25, 2018 7.024 7.039 7.024 7.032 156,003 +0.00(+0.00%)
Jul 24, 2018 7.028 7.043 7.007 7.032 230,625 +0.00(+0.03%)
Jul 23, 2018 7.028 7.054 7.020 7.030 146,526 +0.00(+0.03%)
Jul 20, 2018 7.028 7.036 7.024 7.028 157,047 +0.01(+0.11%)
Jul 19, 2018 6.997 7.036 6.990 7.020 167,721 +0.02(+0.27%)
Jul 18, 2018 7.043 7.043 6.999 7.001 178,180 -0.02(-0.33%)
Jul 17, 2018 7.070 7.077 7.022 7.024 283,346 -0.04(-0.59%)
Jul 16, 2018 7.066 7.066 7.032 7.066 169,150 -0.01(-0.16%)
Jul 13, 2018 7.059 7.089 7.044 7.078 153,026 +0.03(+0.43%)
Jul 12, 2018 7.016 7.078 7.015 7.047 173,944 +0.04(+0.60%)
Jul 11, 2018 7.070 7.070 6.967 7.005 494,762 -0.02(-0.33%)
Jul 10, 2018 7.035 7.084 6.994 7.028 482,742 +0.01(+0.11%)
Jul 09, 2018 7.100 7.100 6.975 7.020 742,372 -0.03(-0.43%)
Jul 06, 2018 7.001 7.133 6.997 7.051 200,187 +0.05(+0.70%)
Jul 05, 2018 6.994 7.004 6.975 7.001 199,925 +0.02(+0.22%)
Jul 03, 2018 6.986 6.986 6.986 0 +0.09(+1.26%)
Jul 02, 2018 6.880 6.952 6.869 6.899 229,601 +0.03(+0.44%)
Jun 29, 2018 6.899 6.956 6.869 6.869 179,187 -0.02(-0.27%)
Jun 28, 2018 6.862 6.899 6.848 6.888 121,580 +0.04(+0.61%)
Jun 27, 2018 6.850 6.884 6.831 6.846 155,285 +0.03(+0.44%)
Jun 26, 2018 6.824 6.858 6.812 6.816 102,638 +0.00(+0.00%)
Jun 25, 2018 6.786 6.854 6.786 6.816 180,266 +0.02(+0.22%)
Jun 22, 2018 6.801 6.805 6.782 6.801 103,029 +0.00(+0.00%)
Jun 21, 2018 6.805 6.812 6.790 6.801 91,666 +0.00(+0.06%)
Jun 20, 2018 6.805 6.820 6.793 6.797 102,299 -0.00(-0.06%)
Jun 19, 2018 6.775 6.805 6.775 6.801 126,643 +0.02(+0.28%)
Jun 18, 2018 6.771 6.786 6.767 6.782 142,429 -0.00(-0.06%)
Jun 15, 2018 6.816 6.816 6.786 181,959 -0.03(-0.44%)
Jun 14, 2018 6.797 6.820 6.786 6.816 93,094 +0.03(+0.39%)
Jun 13, 2018 6.782 6.796 6.759 6.790 164,813 -0.01(-0.11%)
Jun 12, 2018 6.775 6.801 6.759 6.797 198,703 +0.00(+0.00%)
Jun 11, 2018 6.820 6.820 6.767 6.797 198,031 +0.00(+0.00%)
Jun 08, 2018 6.693 6.801 6.693 6.797 246,328 +0.10(+1.56%)
Jun 07, 2018 6.730 6.752 6.670 6.693 419,134 -0.04(-0.56%)
Jun 06, 2018 6.711 6.730 599,403 -0.04(-0.66%)
Jun 05, 2018 6.790 6.801 6.767 6.775 399,428 -0.01(-0.11%)
Jun 04, 2018 6.805 6.823 6.782 6.782 219,785 -0.01(-0.22%)
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.