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 (%)
Nov 29, 2019 6.701 6.715 6.674 6.715 132,493 +0.04(+0.63%)
Nov 27, 2019 6.645 6.706 6.626 6.673 234,854 +0.00(+0.07%)
Nov 26, 2019 6.743 6.745 6.650 6.668 247,287 -0.07(-1.11%)
Nov 25, 2019 6.762 6.814 6.713 6.743 232,882 -0.00(-0.07%)
Nov 22, 2019 6.692 6.781 6.654 6.748 282,295 +0.07(+0.98%)
Nov 21, 2019 6.598 6.692 6.589 6.682 256,946 +0.06(+0.92%)
Nov 20, 2019 6.593 6.636 6.514 6.621 303,588 +0.00(+0.00%)
Nov 19, 2019 6.584 6.664 6.458 6.621 1,133,072 -0.20(-2.88%)
Nov 18, 2019 6.785 6.935 6.771 6.818 456,573 +0.05(+0.69%)
Nov 15, 2019 6.575 6.781 6.533 6.771 826,158 +0.19(+2.84%)
Nov 14, 2019 6.720 6.720 6.551 6.584 1,086,125 -0.22(-3.23%)
Nov 13, 2019 6.968 6.968 6.738 6.804 621,298 -0.15(-2.22%)
Nov 12, 2019 6.982 6.996 6.926 6.958 221,415 -0.02(-0.34%)
Nov 11, 2019 7.015 7.029 6.926 6.982 453,761 -0.07(-0.93%)
Nov 08, 2019 7.033 7.096 7.001 7.047 479,112 -0.03(-0.46%)
Nov 07, 2019 7.117 7.182 7.048 7.080 579,910 -0.00(-0.07%)
Nov 06, 2019 7.177 7.200 7.020 7.085 389,114 -0.01(-0.20%)
Nov 05, 2019 6.978 7.099 6.974 7.099 477,460 +0.15(+2.19%)
Nov 04, 2019 6.946 6.982 6.932 6.946 758,958 +0.02(+0.27%)
Nov 01, 2019 6.997 7.020 6.886 6.928 1,188,064 -0.06(-0.86%)
Oct 31, 2019 7.057 7.066 6.978 6.988 597,780 -0.09(-1.30%)
Oct 30, 2019 7.182 7.182 7.080 7.080 427,174 -0.07(-1.03%)
Oct 29, 2019 7.172 7.192 7.145 7.154 292,259 -0.02(-0.26%)
Oct 28, 2019 7.191 7.205 7.163 7.172 399,667 -0.00(-0.06%)
Oct 25, 2019 7.186 7.232 7.135 7.177 439,975 -0.01(-0.13%)
Oct 24, 2019 7.103 7.228 7.052 7.186 537,705 +0.05(+0.65%)
Oct 23, 2019 7.265 7.303 7.043 7.140 579,367 -0.12(-1.72%)
Oct 22, 2019 7.325 7.343 7.228 7.265 391,851 -0.06(-0.82%)
Oct 21, 2019 7.389 7.463 7.302 7.325 258,953 -0.06(-0.88%)
Oct 18, 2019 7.426 7.431 7.348 7.389 299,885 -0.01(-0.19%)
Oct 17, 2019 7.482 7.528 7.343 7.403 380,802 -0.12(-1.66%)
Oct 16, 2019 7.602 7.620 7.486 7.528 175,059 -0.06(-0.73%)
Oct 15, 2019 7.667 7.693 7.528 7.583 447,920 -0.10(-1.32%)
Oct 14, 2019 7.690 7.699 7.547 7.685 302,336 -0.02(-0.30%)
Oct 11, 2019 7.667 7.759 7.588 7.708 372,420 +0.07(+0.97%)
Oct 10, 2019 7.644 7.713 7.537 7.634 338,287 -0.01(-0.18%)
Oct 09, 2019 7.808 7.818 7.557 7.648 811,439 -0.11(-1.41%)
Oct 08, 2019 7.749 7.812 7.616 7.758 397,109 -0.04(-0.53%)
Oct 07, 2019 7.780 7.835 7.735 7.799 636,218 +0.01(+0.12%)
Oct 04, 2019 7.575 7.817 7.559 7.790 1,063,259 +0.28(+3.77%)
Oct 03, 2019 7.256 7.520 7.247 7.507 828,043 +0.28(+3.85%)
Oct 02, 2019 7.233 7.251 7.059 7.228 523,407 +0.02(+0.32%)
Oct 01, 2019 7.192 7.227 7.164 7.205 427,578 +0.01(+0.13%)
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%)
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.