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

Eagle Point Credit Inc (NY: ECC )

10.19 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2017 6.873 6.940 6.820 6.907 152,402 +0.06(+0.93%)
Jul 28, 2017 6.823 6.924 6.810 6.843 95,664 +0.02(+0.34%)
Jul 27, 2017 6.930 6.944 6.810 6.820 221,574 -0.09(-1.31%)
Jul 26, 2017 6.847 6.924 6.820 6.910 177,738 +0.07(+1.03%)
Jul 25, 2017 6.857 6.857 6.800 6.840 94,301 -0.01(-0.15%)
Jul 24, 2017 6.783 6.860 6.783 6.850 88,818 +0.03(+0.49%)
Jul 21, 2017 6.843 6.857 6.790 6.816 86,139 +0.01(+0.15%)
Jul 20, 2017 6.823 6.827 6.783 6.806 137,513 -0.04(-0.54%)
Jul 19, 2017 6.786 6.857 6.773 6.843 67,521 +0.06(+0.94%)
Jul 18, 2017 6.853 6.897 6.763 6.780 150,868 -0.07(-1.03%)
Jul 17, 2017 6.883 6.923 6.850 6.850 182,665 -0.09(-1.25%)
Jul 14, 2017 7.004 7.004 6.924 6.937 120,599 -0.02(-0.24%)
Jul 13, 2017 6.937 6.995 6.937 6.954 25,538 +0.02(+0.24%)
Jul 12, 2017 6.990 7.024 6.863 6.937 110,718 -0.04(-0.62%)
Jul 11, 2017 6.924 6.990 6.920 6.980 87,616 +0.06(+0.82%)
Jul 10, 2017 6.914 7.003 6.895 6.924 155,918 +0.06(+0.92%)
Jul 07, 2017 6.910 6.957 6.841 6.861 94,270 -0.05(-0.72%)
Jul 06, 2017 6.867 6.980 6.867 6.910 118,504 +0.05(+0.68%)
Jul 05, 2017 6.798 6.894 6.791 6.864 157,180 +0.07(+1.02%)
Jul 03, 2017 6.854 6.874 6.791 6.794 152,540 -0.06(-0.82%)
Jun 30, 2017 6.857 6.857 6.794 6.851 90,684 +0.06(+0.83%)
Jun 29, 2017 6.874 6.874 6.794 6.794 130,772 -0.03(-0.49%)
Jun 28, 2017 6.890 6.907 6.828 6.827 45,576 -0.07(-1.01%)
Jun 27, 2017 6.953 6.973 6.890 6.897 157,708 -0.04(-0.53%)
Jun 26, 2017 6.950 6.953 6.901 6.933 87,735 +0.04(+0.53%)
Jun 23, 2017 6.825 6.918 6.824 6.897 70,009 +0.04(+0.53%)
Jun 22, 2017 6.865 6.865 6.818 6.861 71,470 +0.00(+0.00%)
Jun 21, 2017 6.871 6.890 6.851 6.861 62,674 +0.01(+0.19%)
Jun 20, 2017 6.837 6.874 6.837 6.847 100,987 -0.03(-0.43%)
Jun 19, 2017 6.854 6.904 6.854 6.877 112,624 +0.03(+0.48%)
Jun 16, 2017 6.849 6.857 6.791 6.844 78,990 +0.02(+0.34%)
Jun 15, 2017 6.854 6.870 6.801 6.821 57,702 -0.03(-0.44%)
Jun 14, 2017 6.791 6.864 6.791 6.851 65,768 +0.09(+1.27%)
Jun 13, 2017 6.798 6.837 6.725 6.765 166,773 -0.08(-1.11%)
Jun 12, 2017 6.871 6.871 6.771 6.841 119,564 -0.03(-0.43%)
Jun 09, 2017 6.798 6.877 6.794 6.871 144,115 +0.05(+0.73%)
Jun 08, 2017 6.791 6.824 6.780 6.821 129,909 +0.03(+0.44%)
Jun 07, 2017 6.824 6.833 6.761 6.791 159,610 +0.00(+0.05%)
Jun 06, 2017 6.725 6.821 6.725 6.788 149,913 +0.07(+1.07%)
Jun 05, 2017 6.686 6.725 6.676 6.716 81,723 +0.02(+0.34%)
Jun 02, 2017 6.650 6.693 6.617 6.693 187,339 +0.09(+1.39%)
Jun 01, 2017 6.597 6.647 6.571 6.601 99,232 +0.00(+0.00%)
May 31, 2017 6.594 6.611 6.536 6.601 109,425 +0.01(+0.15%)
May 30, 2017 6.545 6.628 6.532 6.591 90,682 +0.03(+0.50%)
May 26, 2017 6.571 6.591 6.512 6.558 102,905 +0.01(+0.20%)
May 25, 2017 6.486 6.545 6.483 6.545 83,250 +0.06(+0.96%)
May 24, 2017 6.542 6.607 6.463 6.483 298,965 -0.07(-1.00%)
May 23, 2017 6.519 6.548 6.433 6.548 229,750 +0.09(+1.32%)
May 22, 2017 6.496 6.520 6.432 6.463 118,338 -0.03(-0.40%)
May 19, 2017 6.489 6.529 6.417 6.489 114,146 +0.03(+0.46%)
May 18, 2017 6.358 6.479 6.358 6.460 61,148 +0.07(+1.08%)
May 17, 2017 6.417 6.473 6.391 6.391 181,309 -0.03(-0.41%)
May 16, 2017 6.414 6.479 6.414 6.417 115,622 +0.02(+0.36%)
May 15, 2017 6.384 6.427 6.384 6.394 132,435 -0.00(-0.05%)
May 12, 2017 6.345 6.447 6.345 6.397 92,236 +0.02(+0.36%)
May 11, 2017 6.397 6.440 6.361 6.374 151,748 -0.01(-0.15%)
May 10, 2017 6.394 6.449 6.332 6.384 175,326 -0.04(-0.60%)
May 09, 2017 6.446 6.446 6.387 6.423 157,083 -0.03(-0.51%)
May 08, 2017 6.335 6.465 6.335 6.456 276,244 +0.07(+1.17%)
May 05, 2017 6.365 6.410 6.332 6.381 222,498 -0.06(-0.91%)
May 04, 2017 6.592 6.592 6.079 6.439 949,555 -0.11(-1.69%)
May 03, 2017 6.625 6.625 6.527 6.550 161,727 -0.06(-0.88%)
May 02, 2017 6.521 6.621 6.521 6.608 193,766 +0.09(+1.34%)
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.