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

Eagle Point Credit Inc (NY: ECC )

10.10 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Sep 29, 2017 7.094 7.111 7.063 7.108 66,012 +0.01(+0.15%)
Sep 28, 2017 6.974 7.098 6.974 7.098 80,083 +0.13(+1.82%)
Sep 27, 2017 7.039 7.039 6.967 6.970 107,710 -0.04(-0.54%)
Sep 26, 2017 7.022 7.060 6.991 7.008 98,613 -0.01(-0.15%)
Sep 25, 2017 7.111 7.163 7.015 7.019 161,662 -0.09(-1.30%)
Sep 22, 2017 7.104 7.153 7.085 7.111 130,717 +0.01(+0.19%)
Sep 21, 2017 7.051 7.129 7.046 7.098 75,874 +0.04(+0.54%)
Sep 20, 2017 7.039 7.064 7.039 7.060 57,789 +0.00(+0.00%)
Sep 19, 2017 7.043 7.074 6.974 7.060 66,937 +0.01(+0.20%)
Sep 18, 2017 7.094 7.101 7.046 7.046 119,760 -0.05(-0.77%)
Sep 15, 2017 7.208 7.208 7.084 7.101 117,295 -0.00(-0.05%)
Sep 14, 2017 7.170 7.170 7.101 7.104 80,450 -0.03(-0.39%)
Sep 13, 2017 7.139 7.156 7.101 7.132 113,083 -0.01(-0.19%)
Sep 12, 2017 7.211 7.225 7.118 7.146 117,962 -0.07(-0.95%)
Sep 11, 2017 7.125 7.218 7.125 7.214 96,139 +0.11(+1.50%)
Sep 08, 2017 7.026 7.108 6.982 7.108 197,655 +0.10(+1.41%)
Sep 07, 2017 6.992 7.012 6.979 7.009 126,593 +0.03(+0.39%)
Sep 06, 2017 6.979 7.016 6.979 6.982 119,913 +0.01(+0.15%)
Sep 05, 2017 7.026 7.026 6.962 6.972 236,282 -0.05(-0.68%)
Sep 01, 2017 6.955 7.030 6.945 7.019 84,331 +0.08(+1.18%)
Aug 31, 2017 6.951 6.969 6.919 6.938 71,511 +0.01(+0.15%)
Aug 30, 2017 7.009 7.009 6.915 6.928 59,358 -0.04(-0.63%)
Aug 29, 2017 6.958 7.009 6.958 6.972 56,190 +0.03(+0.44%)
Aug 28, 2017 6.999 7.016 6.934 6.941 74,991 -0.06(-0.83%)
Aug 25, 2017 6.996 7.013 6.996 6.999 55,834 -0.01(-0.15%)
Aug 24, 2017 6.992 7.009 6.982 7.009 86,603 +0.05(+0.73%)
Aug 23, 2017 6.955 7.030 6.934 6.958 235,433 +0.05(+0.79%)
Aug 22, 2017 6.907 6.924 6.874 6.904 185,546 -0.01(-0.10%)
Aug 21, 2017 6.984 6.984 6.877 6.910 149,989 -0.08(-1.10%)
Aug 18, 2017 6.987 7.007 6.957 6.987 202,258 +0.02(+0.33%)
Aug 17, 2017 7.054 7.070 6.957 6.964 221,133 -0.08(-1.09%)
Aug 16, 2017 7.074 7.137 7.040 7.040 241,243 +0.01(+0.11%)
Aug 15, 2017 6.950 7.060 6.927 7.032 213,238 +0.22(+3.30%)
Aug 14, 2017 6.774 6.863 6.766 6.807 93,856 +0.04(+0.64%)
Aug 11, 2017 6.594 6.973 6.594 6.764 156,369 +0.10(+1.45%)
Aug 10, 2017 6.857 6.875 6.637 6.667 397,559 -0.21(-3.00%)
Aug 09, 2017 7.050 7.050 6.864 6.874 218,685 -0.12(-1.71%)
Aug 08, 2017 7.053 7.099 6.941 6.994 269,097 -0.06(-0.84%)
Aug 07, 2017 6.924 7.053 6.924 7.053 140,526 +0.12(+1.66%)
Aug 04, 2017 6.924 6.986 6.902 6.938 128,352 +0.04(+0.53%)
Aug 03, 2017 6.935 6.964 6.895 6.901 56,921 -0.07(-0.95%)
Aug 02, 2017 6.891 6.967 6.878 6.967 121,301 +0.09(+1.29%)
Aug 01, 2017 6.858 6.891 6.776 6.878 166,243 +0.07(+1.02%)
Jul 31, 2017 6.776 6.842 6.723 6.809 154,592 +0.06(+0.93%)
Jul 28, 2017 6.727 6.825 6.713 6.746 97,039 +0.02(+0.34%)
Jul 27, 2017 6.832 6.845 6.713 6.723 224,758 -0.09(-1.31%)
Jul 26, 2017 6.750 6.825 6.724 6.812 180,291 +0.07(+1.03%)
Jul 25, 2017 6.760 6.760 6.704 6.743 95,656 -0.01(-0.15%)
Jul 24, 2017 6.687 6.763 6.687 6.753 90,094 +0.03(+0.49%)
Jul 21, 2017 6.746 6.760 6.694 6.720 87,376 +0.01(+0.15%)
Jul 20, 2017 6.727 6.730 6.687 6.710 139,488 -0.04(-0.54%)
Jul 19, 2017 6.690 6.760 6.677 6.746 68,491 +0.06(+0.94%)
Jul 18, 2017 6.756 6.799 6.667 6.684 153,036 -0.07(-1.03%)
Jul 17, 2017 6.786 6.825 6.753 6.753 185,289 -0.09(-1.25%)
Jul 14, 2017 6.905 6.905 6.825 6.839 122,332 -0.02(-0.24%)
Jul 13, 2017 6.839 6.896 6.839 6.855 25,905 +0.02(+0.24%)
Jul 12, 2017 6.891 6.924 6.766 6.839 112,309 -0.04(-0.62%)
Jul 11, 2017 6.825 6.891 6.822 6.882 88,875 +0.06(+0.82%)
Jul 10, 2017 6.816 6.904 6.797 6.825 158,158 +0.06(+0.92%)
Jul 07, 2017 6.812 6.858 6.744 6.763 95,625 -0.05(-0.72%)
Jul 06, 2017 6.770 6.881 6.770 6.812 120,207 +0.05(+0.68%)
Jul 05, 2017 6.701 6.796 6.695 6.767 159,438 +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.