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 (%)
Sep 29, 2017 7.205 7.222 7.173 7.219 65,000 +0.01(+0.15%)
Sep 28, 2017 7.082 7.208 7.082 7.208 78,855 +0.13(+1.82%)
Sep 27, 2017 7.149 7.149 7.075 7.079 106,059 -0.04(-0.54%)
Sep 26, 2017 7.131 7.170 7.100 7.117 97,102 -0.01(-0.15%)
Sep 25, 2017 7.222 7.274 7.124 7.128 159,185 -0.09(-1.30%)
Sep 22, 2017 7.215 7.264 7.196 7.222 128,714 +0.01(+0.19%)
Sep 21, 2017 7.160 7.239 7.156 7.208 74,711 +0.04(+0.54%)
Sep 20, 2017 7.149 7.174 7.149 7.170 56,903 +0.00(+0.00%)
Sep 19, 2017 7.152 7.184 7.082 7.170 65,911 +0.01(+0.20%)
Sep 18, 2017 7.205 7.212 7.156 7.156 117,925 -0.06(-0.77%)
Sep 15, 2017 7.320 7.320 7.194 7.212 115,497 -0.00(-0.05%)
Sep 14, 2017 7.281 7.281 7.212 7.215 79,217 -0.03(-0.39%)
Sep 13, 2017 7.250 7.267 7.212 7.243 111,350 -0.01(-0.19%)
Sep 12, 2017 7.323 7.338 7.229 7.257 116,154 -0.07(-0.95%)
Sep 11, 2017 7.236 7.330 7.236 7.327 94,666 +0.11(+1.50%)
Sep 08, 2017 7.136 7.219 7.091 7.219 194,626 +0.10(+1.41%)
Sep 07, 2017 7.101 7.122 7.087 7.118 124,653 +0.03(+0.39%)
Sep 06, 2017 7.087 7.125 7.087 7.091 118,075 +0.01(+0.15%)
Sep 05, 2017 7.136 7.136 7.070 7.080 232,661 -0.05(-0.68%)
Sep 01, 2017 7.063 7.139 7.053 7.129 83,038 +0.08(+1.18%)
Aug 31, 2017 7.060 7.077 7.026 7.046 70,415 +0.01(+0.15%)
Aug 30, 2017 7.118 7.118 7.022 7.035 58,448 -0.04(-0.63%)
Aug 29, 2017 7.066 7.118 7.066 7.080 55,329 +0.03(+0.44%)
Aug 28, 2017 7.108 7.125 7.042 7.049 73,841 -0.06(-0.83%)
Aug 25, 2017 7.104 7.122 7.104 7.108 54,979 -0.01(-0.15%)
Aug 24, 2017 7.101 7.118 7.091 7.118 85,275 +0.05(+0.73%)
Aug 23, 2017 7.063 7.139 7.042 7.066 231,824 +0.06(+0.79%)
Aug 22, 2017 7.015 7.031 6.981 7.011 182,702 -0.01(-0.10%)
Aug 21, 2017 7.092 7.092 6.984 7.018 147,690 -0.08(-1.10%)
Aug 18, 2017 7.096 7.116 7.065 7.096 199,158 +0.02(+0.33%)
Aug 17, 2017 7.163 7.180 7.066 7.072 217,744 -0.08(-1.09%)
Aug 16, 2017 7.184 7.248 7.150 7.150 237,546 +0.01(+0.11%)
Aug 15, 2017 7.059 7.170 7.035 7.142 209,970 +0.23(+3.30%)
Aug 14, 2017 6.879 6.970 6.871 6.913 92,417 +0.04(+0.64%)
Aug 11, 2017 6.697 7.082 6.697 6.869 153,973 +0.10(+1.45%)
Aug 10, 2017 6.964 6.982 6.741 6.771 391,466 -0.21(-3.00%)
Aug 09, 2017 7.160 7.160 6.971 6.981 215,333 -0.12(-1.71%)
Aug 08, 2017 7.163 7.210 7.049 7.102 264,973 -0.06(-0.84%)
Aug 07, 2017 7.032 7.163 7.032 7.163 138,372 +0.12(+1.66%)
Aug 04, 2017 7.032 7.095 7.009 7.046 126,385 +0.04(+0.53%)
Aug 03, 2017 7.043 7.072 7.002 7.009 56,049 -0.07(-0.95%)
Aug 02, 2017 6.999 7.076 6.985 7.076 119,442 +0.09(+1.29%)
Aug 01, 2017 6.965 6.999 6.881 6.985 163,696 +0.07(+1.02%)
Jul 31, 2017 6.881 6.948 6.828 6.915 152,222 +0.06(+0.93%)
Jul 28, 2017 6.831 6.932 6.818 6.851 95,552 +0.02(+0.34%)
Jul 27, 2017 6.938 6.952 6.818 6.828 221,313 -0.09(-1.31%)
Jul 26, 2017 6.855 6.932 6.828 6.918 177,528 +0.07(+1.03%)
Jul 25, 2017 6.865 6.865 6.808 6.848 94,190 -0.01(-0.15%)
Jul 24, 2017 6.791 6.868 6.791 6.858 88,713 +0.03(+0.49%)
Jul 21, 2017 6.851 6.865 6.798 6.825 86,037 +0.01(+0.15%)
Jul 20, 2017 6.831 6.835 6.791 6.814 137,351 -0.04(-0.54%)
Jul 19, 2017 6.794 6.865 6.781 6.851 67,442 +0.06(+0.94%)
Jul 18, 2017 6.861 6.905 6.771 6.788 150,690 -0.07(-1.03%)
Jul 17, 2017 6.892 6.932 6.858 6.858 182,450 -0.09(-1.25%)
Jul 14, 2017 7.012 7.012 6.932 6.945 120,457 -0.02(-0.24%)
Jul 13, 2017 6.945 7.003 6.945 6.962 25,508 +0.02(+0.24%)
Jul 12, 2017 6.999 7.032 6.871 6.945 110,588 -0.04(-0.62%)
Jul 11, 2017 6.932 6.999 6.928 6.989 87,513 +0.06(+0.82%)
Jul 10, 2017 6.922 7.011 6.903 6.932 155,734 +0.06(+0.92%)
Jul 07, 2017 6.918 6.965 6.849 6.869 94,159 -0.05(-0.72%)
Jul 06, 2017 6.875 6.988 6.875 6.918 118,365 +0.05(+0.68%)
Jul 05, 2017 6.806 6.902 6.799 6.872 156,995 +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.