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, 2019 7.456 7.495 7.408 7.421 370,408 -0.05(-0.70%)
May 30, 2019 7.543 7.570 7.474 7.474 326,811 -0.04(-0.58%)
May 29, 2019 7.613 7.613 7.478 7.517 355,395 -0.10(-1.32%)
May 28, 2019 7.679 7.709 7.605 7.618 326,227 -0.07(-0.85%)
May 24, 2019 7.736 7.766 7.674 7.683 307,184 -0.08(-1.01%)
May 23, 2019 7.788 7.792 7.596 7.762 619,594 -0.05(-0.61%)
May 22, 2019 7.696 7.823 7.659 7.810 529,741 +0.10(+1.25%)
May 21, 2019 7.661 7.749 7.644 7.714 382,950 +0.09(+1.14%)
May 20, 2019 7.570 7.714 7.552 7.626 342,734 +0.03(+0.40%)
May 17, 2019 7.592 7.744 7.570 7.596 436,839 -0.03(-0.46%)
May 16, 2019 7.539 7.631 7.500 7.631 357,859 +0.14(+1.92%)
May 15, 2019 7.622 7.631 7.421 7.487 460,587 -0.16(-2.11%)
May 14, 2019 7.487 7.688 7.462 7.648 391,604 +0.21(+2.82%)
May 13, 2019 7.487 7.509 7.378 7.439 456,546 -0.10(-1.39%)
May 10, 2019 7.570 7.592 7.509 7.543 268,013 +0.03(+0.35%)
May 09, 2019 7.453 7.552 7.392 7.517 541,830 +0.06(+0.81%)
May 08, 2019 7.487 7.513 7.435 7.457 643,167 -0.03(-0.40%)
May 07, 2019 7.595 7.604 7.473 7.487 1,239,218 -0.13(-1.76%)
May 06, 2019 7.548 7.655 7.513 7.621 628,470 +0.03(+0.46%)
May 03, 2019 7.517 7.690 7.517 7.586 1,221,227 +0.12(+1.62%)
May 02, 2019 7.401 7.478 7.401 7.466 912,460 +0.09(+1.17%)
May 01, 2019 7.379 7.405 7.371 7.379 430,068 -0.00(-0.06%)
Apr 30, 2019 7.401 7.414 7.358 7.384 310,713 -0.02(-0.23%)
Apr 29, 2019 7.422 7.427 7.392 7.401 388,011 -0.00(-0.06%)
Apr 26, 2019 7.353 7.435 7.353 7.405 1,970,880 +0.04(+0.53%)
Apr 25, 2019 7.336 7.375 7.327 7.366 230,744 +0.03(+0.35%)
Apr 24, 2019 7.349 7.360 7.327 7.340 157,612 +0.00(+0.00%)
Apr 23, 2019 7.366 7.384 7.280 7.340 260,318 -0.02(-0.29%)
Apr 22, 2019 7.336 7.379 7.336 7.362 238,776 +0.03(+0.35%)
Apr 18, 2019 7.267 7.371 7.211 7.336 159,199 +0.06(+0.89%)
Apr 17, 2019 7.448 7.481 7.099 7.271 529,801 -0.18(-2.38%)
Apr 16, 2019 7.487 7.500 7.444 7.448 249,408 -0.00(-0.06%)
Apr 15, 2019 7.651 7.652 7.392 7.453 413,226 -0.23(-3.03%)
Apr 12, 2019 7.655 7.716 7.612 7.686 279,932 +0.04(+0.56%)
Apr 11, 2019 7.668 7.690 7.623 7.642 182,104 +0.01(+0.17%)
Apr 10, 2019 7.630 7.681 7.600 7.630 328,467 +0.02(+0.28%)
Apr 09, 2019 7.600 7.659 7.514 7.608 269,511 +0.00(+0.00%)
Apr 08, 2019 7.467 7.681 7.467 7.608 854,004 +0.14(+1.89%)
Apr 05, 2019 7.463 7.476 7.437 7.467 245,133 +0.03(+0.40%)
Apr 04, 2019 7.344 7.446 7.339 7.437 393,776 +0.10(+1.40%)
Apr 03, 2019 7.301 7.361 7.280 7.335 264,320 +0.03(+0.41%)
Apr 02, 2019 7.275 7.348 7.216 7.305 175,235 +0.10(+1.36%)
Apr 01, 2019 7.083 7.309 7.066 7.207 329,531 +0.11(+1.50%)
Mar 29, 2019 7.041 7.245 7.011 7.100 205,762 +0.08(+1.09%)
Mar 28, 2019 7.024 7.036 6.977 7.024 94,317 +0.05(+0.67%)
Mar 27, 2019 6.968 6.998 6.960 6.977 117,436 +0.00(+0.06%)
Mar 26, 2019 6.998 6.998 6.908 6.972 163,930 +0.00(+0.06%)
Mar 25, 2019 7.024 7.036 6.819 6.968 414,924 -0.07(-0.97%)
Mar 22, 2019 7.126 7.126 7.019 7.036 350,592 -0.07(-0.96%)
Mar 21, 2019 7.126 7.130 7.092 7.105 71,369 -0.03(-0.48%)
Mar 20, 2019 7.083 7.164 7.062 7.139 115,011 -0.00(-0.06%)
Mar 19, 2019 7.156 7.181 7.137 7.143 126,246 -0.01(-0.18%)
Mar 18, 2019 7.241 7.275 7.105 7.156 240,474 -0.09(-1.18%)
Mar 15, 2019 7.169 7.250 7.169 7.241 113,661 +0.08(+1.05%)
Mar 14, 2019 7.113 7.188 7.083 7.166 100,497 +0.07(+0.98%)
Mar 13, 2019 7.011 7.113 6.981 7.096 185,221 +0.06(+0.91%)
Mar 12, 2019 7.062 7.098 7.007 7.032 162,936 -0.05(-0.66%)
Mar 11, 2019 7.126 7.126 7.062 7.079 227,306 -0.02(-0.24%)
Mar 08, 2019 6.961 7.159 6.961 7.096 231,242 +0.04(+0.54%)
Mar 07, 2019 7.113 7.113 7.008 7.058 259,020 -0.06(-0.83%)
Mar 06, 2019 7.265 7.265 7.105 7.117 201,688 -0.13(-1.80%)
Mar 05, 2019 7.248 7.273 7.214 7.248 157,773 +0.01(+0.12%)
Mar 04, 2019 7.227 7.273 7.180 7.239 242,145 +0.01(+0.18%)
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.