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

Eagle Point Credit Inc (NY: ECC )

10.21 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017 6.602 6.618 6.543 6.609 109,296 +0.01(+0.15%)
May 30, 2017 6.553 6.636 6.540 6.599 90,575 +0.03(+0.50%)
May 26, 2017 6.579 6.598 6.520 6.566 102,784 +0.01(+0.20%)
May 25, 2017 6.494 6.553 6.490 6.553 83,152 +0.06(+0.96%)
May 24, 2017 6.549 6.615 6.471 6.490 298,612 -0.07(-1.00%)
May 23, 2017 6.526 6.556 6.441 6.556 229,480 +0.09(+1.32%)
May 22, 2017 6.503 6.528 6.439 6.471 118,198 -0.03(-0.40%)
May 19, 2017 6.497 6.536 6.424 6.497 114,012 +0.03(+0.46%)
May 18, 2017 6.365 6.487 6.365 6.467 61,076 +0.07(+1.08%)
May 17, 2017 6.425 6.480 6.398 6.398 181,096 -0.03(-0.41%)
May 16, 2017 6.421 6.487 6.421 6.425 115,485 +0.02(+0.36%)
May 15, 2017 6.392 6.434 6.392 6.402 132,279 -0.00(-0.05%)
May 12, 2017 6.352 6.455 6.352 6.405 92,128 +0.02(+0.36%)
May 11, 2017 6.405 6.448 6.369 6.382 151,569 -0.01(-0.15%)
May 10, 2017 6.402 6.457 6.340 6.392 175,120 -0.04(-0.60%)
May 09, 2017 6.454 6.454 6.394 6.430 156,898 -0.03(-0.51%)
May 08, 2017 6.343 6.473 6.343 6.463 275,918 +0.07(+1.17%)
May 05, 2017 6.372 6.418 6.340 6.388 222,235 -0.06(-0.91%)
May 04, 2017 6.600 6.600 6.086 6.447 948,436 -0.11(-1.69%)
May 03, 2017 6.632 6.632 6.535 6.558 161,537 -0.06(-0.88%)
May 02, 2017 6.528 6.629 6.528 6.616 193,538 +0.09(+1.34%)
May 01, 2017 6.502 6.586 6.486 6.528 255,036 +0.08(+1.21%)
Apr 28, 2017 6.398 6.587 6.361 6.450 414,479 +0.07(+1.07%)
Apr 27, 2017 6.340 6.437 6.330 6.382 286,837 +0.05(+0.72%)
Apr 26, 2017 6.388 6.388 6.330 6.336 306,750 -0.05(-0.76%)
Apr 25, 2017 6.411 6.411 6.340 6.385 323,643 +0.01(+0.10%)
Apr 24, 2017 6.402 6.421 6.372 6.379 454,231 +0.02(+0.36%)
Apr 21, 2017 6.340 6.421 6.340 6.356 646,695 +0.02(+0.26%)
Apr 20, 2017 6.323 6.405 6.291 6.340 3,952,568 -0.33(-4.88%)
Apr 19, 2017 6.697 6.866 6.649 6.665 284,075 -0.00(-0.05%)
Apr 18, 2017 6.639 6.694 6.639 6.668 92,576 +0.03(+0.49%)
Apr 17, 2017 6.730 6.746 6.567 6.636 126,131 -0.06(-0.87%)
Apr 13, 2017 6.775 6.886 6.632 6.694 193,147 -0.08(-1.20%)
Apr 12, 2017 7.019 7.065 6.681 6.775 491,738 -0.21(-3.02%)
Apr 11, 2017 7.074 7.121 6.813 6.987 313,899 -0.11(-1.50%)
Apr 10, 2017 6.900 7.103 6.884 7.093 302,145 +0.23(+3.28%)
Apr 07, 2017 6.909 6.944 6.850 6.868 201,455 -0.04(-0.61%)
Apr 06, 2017 7.003 7.070 6.906 6.909 245,209 -0.02(-0.33%)
Apr 05, 2017 6.909 6.958 6.887 6.932 167,973 +0.01(+0.19%)
Apr 04, 2017 6.871 6.958 6.861 6.919 280,892 +0.07(+1.02%)
Apr 03, 2017 6.926 6.926 6.732 6.849 439,683 +0.13(+1.99%)
Mar 31, 2017 6.584 6.761 6.526 6.716 711,963 +0.20(+3.01%)
Mar 30, 2017 6.487 6.772 6.426 6.520 1,564,001 +0.26(+4.22%)
Mar 29, 2017 6.275 6.275 6.217 6.255 61,633 +0.01(+0.15%)
Mar 28, 2017 6.265 6.265 6.233 6.246 47,905 -0.00(-0.05%)
Mar 27, 2017 6.265 6.291 6.228 6.249 33,199 -0.02(-0.26%)
Mar 24, 2017 6.249 6.275 6.217 6.265 109,562 +0.02(+0.26%)
Mar 23, 2017 6.275 6.275 6.226 6.249 84,721 -0.03(-0.46%)
Mar 22, 2017 6.220 6.321 6.220 6.278 79,163 +0.05(+0.88%)
Mar 21, 2017 6.332 6.332 6.217 6.223 116,250 -0.10(-1.58%)
Mar 20, 2017 6.323 6.328 6.262 6.323 82,380 +0.04(+0.56%)
Mar 17, 2017 6.228 6.330 6.226 6.288 100,948 +0.01(+0.21%)
Mar 16, 2017 6.120 6.352 6.120 6.275 195,053 +0.13(+2.10%)
Mar 15, 2017 6.094 6.152 6.046 6.146 153,059 +0.11(+1.81%)
Mar 14, 2017 6.107 6.114 6.020 6.036 153,295 -0.07(-1.21%)
Mar 13, 2017 6.140 6.152 6.091 6.111 122,555 +0.02(+0.37%)
Mar 10, 2017 6.072 6.196 6.072 6.088 164,373 +0.00(+0.00%)
Mar 09, 2017 6.149 6.184 6.062 6.088 128,134 -0.06(-0.98%)
Mar 08, 2017 6.145 6.149 6.056 6.149 112,836 +0.05(+0.76%)
Mar 07, 2017 6.072 6.149 6.069 6.102 74,373 +0.04(+0.66%)
Mar 06, 2017 6.059 6.123 6.047 6.062 254,195 -0.07(-1.14%)
Mar 03, 2017 6.033 6.145 6.016 6.133 252,266 +0.14(+2.26%)
Mar 02, 2017 5.928 6.025 5.899 5.997 123,579 +0.06(+1.06%)
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.