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

Eagle Point Credit Inc (NY: ECC )

10.20 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2018 6.887 6.887 6.853 6.861 120,205 +0.00(+0.06%)
May 30, 2018 6.846 6.868 6.846 6.857 99,546 +0.02(+0.22%)
May 29, 2018 6.823 6.861 6.823 6.842 124,627 +0.02(+0.28%)
May 25, 2018 6.823 6.823 6.823 0 -0.03(-0.39%)
May 24, 2018 6.880 6.887 6.846 6.849 184,742 -0.03(-0.44%)
May 23, 2018 6.872 6.895 6.865 6.880 169,396 +0.01(+0.17%)
May 22, 2018 6.918 6.918 6.849 6.868 111,119 -0.05(-0.71%)
May 21, 2018 6.823 6.926 6.815 6.918 205,928 +0.10(+1.50%)
May 18, 2018 6.887 6.906 6.815 6.815 557,959 -0.02(-0.33%)
May 17, 2018 6.940 7.005 6.823 6.838 750,131 -0.07(-0.99%)
May 16, 2018 6.918 6.940 6.887 6.906 389,602 +0.01(+0.11%)
May 15, 2018 7.001 7.017 6.868 6.899 649,575 -0.12(-1.68%)
May 14, 2018 6.959 7.020 6.958 7.016 204,295 +0.09(+1.31%)
May 11, 2018 6.931 6.940 6.865 6.925 286,764 +0.01(+0.11%)
May 10, 2018 6.978 6.978 6.891 6.918 202,990 -0.01(-0.11%)
May 09, 2018 6.903 6.952 6.869 6.925 271,529 +0.01(+0.16%)
May 08, 2018 6.865 6.925 6.824 6.914 245,219 +0.02(+0.22%)
May 07, 2018 6.937 6.940 6.865 6.899 235,279 -0.02(-0.33%)
May 04, 2018 6.865 6.955 6.854 6.922 207,855 +0.06(+0.82%)
May 03, 2018 6.899 6.917 6.865 6.865 164,393 -0.00(-0.05%)
May 02, 2018 6.937 6.940 6.846 6.869 258,806 -0.07(-0.97%)
May 01, 2018 6.922 6.940 6.919 6.937 128,340 -0.00(-0.05%)
Apr 30, 2018 6.959 6.959 6.903 6.940 155,615 -0.01(-0.16%)
Apr 27, 2018 6.861 6.955 6.858 6.952 120,778 +0.11(+1.65%)
Apr 26, 2018 6.723 6.888 6.723 6.839 208,415 +0.12(+1.79%)
Apr 25, 2018 6.846 6.865 6.715 6.719 534,792 -0.11(-1.65%)
Apr 24, 2018 6.940 6.940 6.790 6.831 190,230 -0.05(-0.71%)
Apr 23, 2018 6.933 6.967 6.865 6.880 152,605 -0.02(-0.27%)
Apr 20, 2018 6.816 6.899 6.816 6.899 77,824 +0.07(+0.99%)
Apr 19, 2018 6.846 6.858 6.790 6.831 93,834 -0.02(-0.22%)
Apr 18, 2018 6.850 6.892 6.835 6.846 115,636 +0.00(+0.05%)
Apr 17, 2018 6.907 6.982 6.831 6.843 280,624 -0.05(-0.65%)
Apr 16, 2018 6.967 7.000 6.869 6.888 137,841 -0.04(-0.54%)
Apr 13, 2018 6.925 6.943 6.910 6.925 70,694 -0.01(-0.16%)
Apr 12, 2018 6.955 6.974 6.891 6.937 105,920 +0.00(+0.00%)
Apr 11, 2018 6.937 6.940 6.869 6.937 92,699 +0.02(+0.33%)
Apr 10, 2018 7.044 7.044 6.881 6.914 394,514 -0.08(-1.11%)
Apr 09, 2018 7.051 7.051 6.933 6.992 465,525 -0.04(-0.58%)
Apr 06, 2018 6.921 7.048 6.888 7.033 242,381 +0.15(+2.16%)
Apr 05, 2018 6.962 6.968 6.862 6.884 223,371 -0.07(-1.07%)
Apr 04, 2018 6.895 6.960 6.832 6.959 202,410 +0.06(+0.91%)
Apr 03, 2018 6.792 6.903 6.767 6.895 201,348 +0.14(+2.09%)
Apr 02, 2018 6.736 6.754 6.728 6.754 155,277 +0.02(+0.33%)
Mar 29, 2018 6.732 6.732 6.732 0 +0.03(+0.44%)
Mar 28, 2018 6.625 6.751 6.613 6.702 243,297 +0.07(+1.12%)
Mar 27, 2018 6.680 6.680 6.603 6.628 95,526 -0.04(-0.56%)
Mar 26, 2018 6.628 6.680 6.569 6.665 127,117 +0.07(+1.13%)
Mar 23, 2018 6.662 6.684 6.569 6.591 172,261 -0.06(-0.89%)
Mar 22, 2018 6.676 6.688 6.625 6.651 131,274 +0.00(+0.00%)
Mar 21, 2018 6.647 6.673 6.613 6.651 170,003 -0.03(-0.44%)
Mar 20, 2018 6.684 6.684 6.621 6.680 62,311 +0.02(+0.37%)
Mar 19, 2018 6.643 6.670 6.621 6.656 100,387 +0.01(+0.19%)
Mar 16, 2018 6.673 6.705 6.621 6.643 142,591 -0.04(-0.56%)
Mar 15, 2018 6.688 6.702 6.625 6.680 315,163 -0.00(-0.06%)
Mar 14, 2018 6.699 6.717 6.666 6.684 73,420 +0.01(+0.22%)
Mar 13, 2018 6.717 6.728 6.647 6.669 102,446 -0.06(-0.94%)
Mar 12, 2018 6.702 6.751 6.662 6.732 177,927 +0.03(+0.44%)
Mar 09, 2018 6.721 6.732 6.662 6.702 129,129 +0.02(+0.28%)
Mar 08, 2018 6.633 6.699 6.607 6.684 239,234 +0.08(+1.22%)
Mar 07, 2018 6.570 6.603 172,013 +0.00(+0.06%)
Mar 06, 2018 6.599 6.621 6.530 6.599 206,426 +0.00(+0.06%)
Mar 05, 2018 6.592 6.625 6.412 6.596 719,195 -0.01(-0.22%)
Mar 02, 2018 6.603 6.618 6.559 6.611 299,548 +0.01(+0.11%)
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.