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

Eagle Point Credit Inc (NY: ECC )

10.36 +0.08 (+0.78%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 6, 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 7.174 7.219 7.105 7.196 315,820 +0.03(+0.45%)
Sep 27, 2019 7.219 7.228 7.082 7.164 380,205 +0.04(+0.58%)
Sep 26, 2019 6.945 7.151 6.804 7.123 911,993 +0.19(+2.70%)
Sep 25, 2019 6.799 6.941 6.763 6.936 620,264 +0.11(+1.60%)
Sep 24, 2019 6.932 6.936 6.708 6.827 1,450,576 -0.12(-1.71%)
Sep 23, 2019 7.123 7.256 6.908 6.945 887,609 -0.17(-2.44%)
Sep 20, 2019 7.164 7.196 7.085 7.119 379,547 -0.03(-0.45%)
Sep 19, 2019 7.310 7.333 7.142 7.151 400,291 -0.10(-1.38%)
Sep 18, 2019 7.365 7.379 7.237 7.251 264,070 -0.10(-1.37%)
Sep 17, 2019 7.406 7.415 7.260 7.352 324,824 -0.04(-0.56%)
Sep 16, 2019 7.279 7.402 7.073 7.393 822,404 +0.05(+0.68%)
Sep 13, 2019 7.370 7.438 7.247 7.342 424,690 -0.02(-0.31%)
Sep 12, 2019 7.379 7.548 7.352 7.365 376,387 -0.01(-0.19%)
Sep 11, 2019 7.470 7.470 7.347 7.379 253,878 -0.01(-0.12%)
Sep 10, 2019 7.528 7.528 7.347 7.388 540,803 -0.13(-1.68%)
Sep 09, 2019 7.460 7.598 7.460 7.514 773,058 +0.06(+0.85%)
Sep 06, 2019 7.528 7.528 7.347 7.451 389,338 -0.07(-0.90%)
Sep 05, 2019 7.325 7.537 7.320 7.519 478,230 +0.23(+3.22%)
Sep 04, 2019 7.217 7.384 7.217 7.284 405,047 +0.09(+1.25%)
Sep 03, 2019 6.987 7.302 6.978 7.194 647,416 +0.16(+2.31%)
Aug 30, 2019 7.347 7.528 6.978 7.032 1,509,880 -0.25(-3.47%)
Aug 29, 2019 7.271 7.321 7.235 7.284 388,879 +0.06(+0.81%)
Aug 28, 2019 7.235 7.418 7.212 7.226 536,735 +0.00(+0.00%)
Aug 27, 2019 7.550 7.573 7.181 7.226 1,099,269 -0.33(-4.41%)
Aug 26, 2019 7.622 7.658 7.550 7.559 556,282 -0.06(-0.77%)
Aug 23, 2019 7.663 7.681 7.565 7.618 447,684 -0.05(-0.71%)
Aug 22, 2019 7.731 7.753 7.672 7.672 294,628 -0.05(-0.70%)
Aug 21, 2019 7.749 7.776 7.717 7.726 281,961 -0.00(-0.06%)
Aug 20, 2019 7.726 7.753 7.699 7.731 335,281 -0.02(-0.23%)
Aug 19, 2019 7.789 7.807 7.726 7.749 400,360 -0.04(-0.46%)
Aug 16, 2019 7.708 7.843 7.706 7.785 355,840 +0.09(+1.11%)
Aug 15, 2019 7.582 7.735 7.582 7.699 328,304 +0.08(+1.07%)
Aug 14, 2019 7.686 7.699 7.492 7.618 565,976 -0.12(-1.57%)
Aug 13, 2019 7.695 7.834 7.695 7.740 493,546 -0.04(-0.52%)
Aug 12, 2019 7.816 7.870 7.668 7.780 343,004 -0.04(-0.46%)
Aug 09, 2019 7.920 7.970 7.758 7.816 274,422 -0.08(-0.97%)
Aug 08, 2019 7.866 8.004 7.836 7.893 584,685 +0.05(+0.63%)
Aug 07, 2019 7.773 7.884 7.648 7.844 468,784 +0.01(+0.17%)
Aug 06, 2019 7.487 7.839 7.487 7.830 580,523 +0.38(+5.15%)
Aug 05, 2019 7.599 7.608 7.363 7.447 1,012,817 -0.19(-2.45%)
Aug 02, 2019 7.639 7.652 7.603 7.634 907,839 -0.01(-0.12%)
Aug 01, 2019 7.692 7.710 7.643 7.643 623,712 -0.05(-0.64%)
Jul 31, 2019 7.710 7.732 7.675 7.692 466,500 -0.01(-0.17%)
Jul 30, 2019 7.732 7.732 7.688 7.706 614,889 -0.03(-0.40%)
Jul 29, 2019 7.790 7.806 7.697 7.737 408,552 -0.01(-0.17%)
Jul 26, 2019 7.777 7.817 7.750 7.750 408,370 -0.03(-0.40%)
Jul 25, 2019 7.804 7.848 7.755 7.781 708,754 +0.00(+0.00%)
Jul 24, 2019 7.871 7.906 7.728 7.781 558,159 -0.08(-1.02%)
Jul 23, 2019 7.969 7.991 7.853 7.862 447,834 -0.11(-1.34%)
Jul 22, 2019 7.955 8.000 7.942 7.969 355,089 +0.01(+0.17%)
Jul 19, 2019 7.951 8.023 7.920 7.955 1,116,737 +0.02(+0.28%)
Jul 18, 2019 7.955 7.973 7.897 7.933 395,827 +0.00(+0.00%)
Jul 17, 2019 7.933 7.951 7.857 7.933 384,384 +0.01(+0.11%)
Jul 16, 2019 8.022 8.022 7.920 7.924 499,688 -0.08(-1.06%)
Jul 15, 2019 8.227 8.236 7.995 8.009 1,051,855 -0.29(-3.54%)
Jul 12, 2019 8.508 8.508 8.169 8.303 577,552 -0.11(-1.27%)
Jul 11, 2019 8.628 8.628 8.196 8.410 711,722 -0.14(-1.62%)
Jul 10, 2019 8.477 8.561 8.451 8.548 586,822 +0.09(+1.04%)
Jul 09, 2019 8.314 8.462 8.314 8.460 449,881 +0.08(+1.00%)
Jul 08, 2019 8.275 8.469 8.270 8.376 719,278 +0.10(+1.23%)
Jul 05, 2019 8.155 8.288 8.120 8.275 499,689 +0.12(+1.46%)
Jul 03, 2019 8.133 8.155 8.089 8.155 224,225 +0.07(+0.87%)
Jul 02, 2019 8.032 8.147 8.023 8.085 639,182 +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.