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

Eagle Point Credit Inc (NY: ECC )

10.44 +0.04 (+0.38%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 7, 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 (%)
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%)
Mar 01, 2019 7.252 7.273 7.202 7.227 249,267 -0.05(-0.70%)
Feb 28, 2019 7.269 7.277 7.110 7.277 339,509 +0.02(+0.29%)
Feb 27, 2019 7.277 7.290 7.206 7.256 275,980 -0.04(-0.58%)
Feb 26, 2019 7.231 7.358 7.206 7.298 307,526 +0.02(+0.29%)
Feb 25, 2019 7.362 7.379 7.180 7.277 649,983 -0.10(-1.37%)
Feb 22, 2019 7.121 7.417 7.113 7.379 1,092,650 +0.25(+3.49%)
Feb 21, 2019 6.986 7.130 6.957 7.130 418,933 +0.10(+1.38%)
Feb 20, 2019 6.944 7.105 6.915 7.033 447,948 +0.09(+1.27%)
Feb 19, 2019 6.852 6.965 6.852 6.944 380,817 +0.13(+1.92%)
Feb 15, 2019 6.788 6.868 6.763 6.814 179,301 +0.03(+0.43%)
Feb 14, 2019 6.725 6.809 6.666 6.784 281,670 +0.05(+0.75%)
Feb 13, 2019 6.712 6.755 6.701 6.734 209,043 +0.02(+0.25%)
Feb 12, 2019 6.662 6.767 6.620 6.717 227,917 +0.05(+0.70%)
Feb 11, 2019 6.628 6.738 6.596 6.670 257,613 +0.08(+1.22%)
Feb 08, 2019 6.511 6.615 6.411 6.590 351,182 +0.05(+0.76%)
Feb 07, 2019 6.561 6.598 6.507 6.540 230,816 -0.03(-0.51%)
Feb 06, 2019 6.499 6.596 6.499 6.574 188,831 +0.07(+1.15%)
Feb 05, 2019 6.557 6.561 6.499 6.499 375,330 -0.05(-0.76%)
Feb 04, 2019 6.640 6.640 6.507 6.549 481,986 +0.01(+0.19%)
Feb 01, 2019 6.515 6.598 6.478 6.536 460,956 +0.04(+0.64%)
Jan 31, 2019 6.444 6.538 6.370 6.494 242,450 +0.06(+0.97%)
Jan 30, 2019 6.444 6.465 6.332 6.432 310,431 -0.01(-0.13%)
Jan 29, 2019 6.503 6.527 6.415 6.440 158,855 -0.00(-0.06%)
Jan 28, 2019 6.394 6.494 6.340 6.444 347,084 +0.05(+0.85%)
Jan 25, 2019 6.307 6.444 6.245 6.390 194,567 +0.09(+1.45%)
Jan 24, 2019 6.191 6.320 6.153 6.299 243,389 +0.05(+0.87%)
Jan 23, 2019 6.195 6.282 6.111 6.245 380,965 +0.05(+0.81%)
Jan 22, 2019 6.290 6.328 6.111 6.195 454,485 -0.10(-1.59%)
Jan 18, 2019 6.170 6.349 6.170 6.295 617,330 +0.12(+1.96%)
Jan 17, 2019 6.174 6.282 6.120 6.174 332,789 -0.00(-0.07%)
Jan 16, 2019 5.995 6.240 5.970 6.178 538,560 +0.15(+2.42%)
Jan 15, 2019 5.945 6.064 5.749 6.032 1,382,052 -0.05(-0.89%)
Jan 14, 2019 6.124 6.174 6.041 6.086 254,044 -0.08(-1.35%)
Jan 11, 2019 6.286 6.315 6.166 6.170 357,667 -0.12(-1.92%)
Jan 10, 2019 6.327 6.327 6.212 6.290 279,424 -0.04(-0.58%)
Jan 09, 2019 6.319 6.373 6.307 6.327 295,962 -0.01(-0.13%)
Jan 08, 2019 6.447 6.461 6.245 6.336 453,851 -0.03(-0.45%)
Jan 07, 2019 6.262 6.542 6.251 6.364 472,869 +0.16(+2.52%)
Jan 04, 2019 6.126 6.274 6.106 6.208 506,729 +0.15(+2.44%)
Jan 03, 2019 5.941 6.081 5.937 6.060 535,368 +0.14(+2.36%)
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.