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

Eagle Point Credit Inc (NY: ECC )

10.25 +0.06 (+0.59%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 3, 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 30, 2019 7.182 7.228 7.113 7.205 315,447 +0.03(+0.45%)
Sep 27, 2019 7.228 7.237 7.090 7.173 379,757 +0.04(+0.58%)
Sep 26, 2019 6.954 7.159 6.812 7.132 910,917 +0.19(+2.70%)
Sep 25, 2019 6.807 6.949 6.771 6.944 619,533 +0.11(+1.60%)
Sep 24, 2019 6.940 6.944 6.716 6.835 1,448,866 -0.12(-1.71%)
Sep 23, 2019 7.132 7.264 6.916 6.954 886,563 -0.17(-2.44%)
Sep 20, 2019 7.173 7.205 7.093 7.127 379,100 -0.03(-0.45%)
Sep 19, 2019 7.319 7.342 7.150 7.159 399,819 -0.10(-1.38%)
Sep 18, 2019 7.374 7.388 7.246 7.260 263,759 -0.10(-1.37%)
Sep 17, 2019 7.415 7.424 7.269 7.360 324,441 -0.04(-0.56%)
Sep 16, 2019 7.287 7.410 7.082 7.401 821,435 +0.05(+0.68%)
Sep 13, 2019 7.378 7.447 7.255 7.351 424,189 -0.02(-0.31%)
Sep 12, 2019 7.388 7.557 7.360 7.374 375,944 -0.01(-0.19%)
Sep 11, 2019 7.479 7.479 7.356 7.388 253,579 -0.01(-0.12%)
Sep 10, 2019 7.537 7.537 7.356 7.397 540,166 -0.13(-1.68%)
Sep 09, 2019 7.469 7.607 7.469 7.523 772,147 +0.06(+0.85%)
Sep 06, 2019 7.537 7.537 7.356 7.460 388,880 -0.07(-0.90%)
Sep 05, 2019 7.334 7.546 7.329 7.528 477,666 +0.23(+3.22%)
Sep 04, 2019 7.225 7.392 7.225 7.293 404,570 +0.09(+1.25%)
Sep 03, 2019 6.995 7.311 6.986 7.203 646,653 +0.16(+2.31%)
Aug 30, 2019 7.356 7.537 6.986 7.040 1,508,101 -0.25(-3.47%)
Aug 29, 2019 7.279 7.329 7.243 7.293 388,421 +0.06(+0.81%)
Aug 28, 2019 7.243 7.426 7.221 7.234 536,102 +0.00(+0.00%)
Aug 27, 2019 7.559 7.582 7.189 7.234 1,097,973 -0.33(-4.41%)
Aug 26, 2019 7.631 7.668 7.559 7.568 555,626 -0.06(-0.77%)
Aug 23, 2019 7.672 7.690 7.574 7.627 447,156 -0.05(-0.71%)
Aug 22, 2019 7.740 7.762 7.681 7.681 294,281 -0.05(-0.70%)
Aug 21, 2019 7.758 7.785 7.726 7.735 281,628 -0.00(-0.06%)
Aug 20, 2019 7.735 7.762 7.708 7.740 334,886 -0.02(-0.23%)
Aug 19, 2019 7.798 7.816 7.735 7.758 399,888 -0.04(-0.46%)
Aug 16, 2019 7.717 7.853 7.715 7.794 355,420 +0.09(+1.11%)
Aug 15, 2019 7.591 7.744 7.591 7.708 327,917 +0.08(+1.07%)
Aug 14, 2019 7.695 7.708 7.501 7.627 565,309 -0.12(-1.57%)
Aug 13, 2019 7.704 7.844 7.704 7.749 492,964 -0.04(-0.52%)
Aug 12, 2019 7.825 7.880 7.677 7.789 342,599 -0.04(-0.46%)
Aug 09, 2019 7.929 7.979 7.767 7.825 274,099 -0.08(-0.97%)
Aug 08, 2019 7.875 8.014 7.845 7.902 583,996 +0.05(+0.62%)
Aug 07, 2019 7.782 7.893 7.657 7.853 468,232 +0.01(+0.17%)
Aug 06, 2019 7.496 7.849 7.496 7.840 579,839 +0.38(+5.15%)
Aug 05, 2019 7.608 7.617 7.371 7.456 1,011,623 -0.19(-2.45%)
Aug 02, 2019 7.648 7.661 7.612 7.643 906,769 -0.01(-0.12%)
Aug 01, 2019 7.701 7.719 7.652 7.652 622,976 -0.05(-0.64%)
Jul 31, 2019 7.719 7.742 7.684 7.701 465,950 -0.01(-0.17%)
Jul 30, 2019 7.742 7.742 7.697 7.715 614,164 -0.03(-0.40%)
Jul 29, 2019 7.800 7.815 7.706 7.746 408,070 -0.01(-0.17%)
Jul 26, 2019 7.786 7.826 7.759 7.759 407,889 -0.03(-0.40%)
Jul 25, 2019 7.813 7.858 7.764 7.791 707,918 +0.00(+0.00%)
Jul 24, 2019 7.880 7.916 7.737 7.791 557,501 -0.08(-1.02%)
Jul 23, 2019 7.978 8.001 7.862 7.871 447,306 -0.11(-1.34%)
Jul 22, 2019 7.965 8.009 7.951 7.978 354,670 +0.01(+0.17%)
Jul 19, 2019 7.960 8.032 7.929 7.965 1,115,420 +0.02(+0.28%)
Jul 18, 2019 7.965 7.983 7.907 7.942 395,361 +0.00(+0.00%)
Jul 17, 2019 7.942 7.960 7.867 7.942 383,931 +0.01(+0.11%)
Jul 16, 2019 8.032 8.032 7.929 7.933 499,099 -0.08(-1.06%)
Jul 15, 2019 8.237 8.246 8.005 8.018 1,050,615 -0.29(-3.54%)
Jul 12, 2019 8.518 8.518 8.179 8.313 576,871 -0.11(-1.27%)
Jul 11, 2019 8.638 8.638 8.206 8.420 710,883 -0.14(-1.62%)
Jul 10, 2019 8.487 8.571 8.461 8.558 586,130 +0.09(+1.04%)
Jul 09, 2019 8.324 8.472 8.324 8.470 449,350 +0.08(+1.00%)
Jul 08, 2019 8.284 8.479 8.280 8.386 718,430 +0.10(+1.23%)
Jul 05, 2019 8.165 8.298 8.130 8.284 499,100 +0.12(+1.46%)
Jul 03, 2019 8.143 8.165 8.099 8.165 223,961 +0.07(+0.87%)
Jul 02, 2019 8.041 8.156 8.033 8.094 638,429 +0.08(+0.99%)
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.