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

Eagle Point Credit Inc (NY: ECC )

10.46 +0.06 (+0.55%)
Streaming Delayed Price Updated: 1:10 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 (%)
Aug 31, 2018 7.112 7.112 7.112 0 +0.00(+0.06%)
Aug 30, 2018 7.132 7.147 7.093 7.109 364,020 -0.03(-0.38%)
Aug 29, 2018 7.152 7.171 7.136 7.136 241,084 -0.02(-0.22%)
Aug 28, 2018 7.152 7.175 7.140 7.152 101,490 +0.00(+0.05%)
Aug 27, 2018 7.148 7.163 7.140 7.148 153,703 +0.00(+0.00%)
Aug 24, 2018 7.152 7.159 7.140 7.148 214,101 -0.00(-0.05%)
Aug 23, 2018 7.144 7.156 7.140 7.152 144,956 +0.00(+0.05%)
Aug 22, 2018 7.156 7.167 7.132 7.148 196,072 -0.00(-0.06%)
Aug 21, 2018 7.167 7.175 7.140 7.152 253,249 -0.02(-0.27%)
Aug 20, 2018 7.179 7.179 7.171 7.171 196,069 +0.00(+0.05%)
Aug 17, 2018 7.187 7.191 7.163 7.167 246,765 -0.01(-0.16%)
Aug 16, 2018 7.209 7.234 7.174 7.179 166,274 -0.02(-0.27%)
Aug 15, 2018 7.171 7.234 7.157 7.199 323,772 -0.00(-0.05%)
Aug 14, 2018 7.195 7.204 7.136 7.203 241,416 -0.01(-0.11%)
Aug 13, 2018 7.214 7.230 7.191 7.210 233,983 -0.00(-0.05%)
Aug 10, 2018 7.246 7.246 7.171 7.214 242,171 +0.02(+0.27%)
Aug 09, 2018 7.179 7.210 7.179 7.195 288,837 +0.02(+0.32%)
Aug 08, 2018 7.137 7.222 7.121 7.171 246,940 +0.02(+0.22%)
Aug 07, 2018 7.121 7.171 7.075 7.156 356,236 +0.07(+1.04%)
Aug 06, 2018 7.191 7.191 7.075 7.082 769,291 -0.12(-1.72%)
Aug 03, 2018 7.152 7.230 7.152 7.206 349,544 +0.06(+0.81%)
Aug 02, 2018 7.044 7.171 7.032 7.148 287,291 +0.12(+1.71%)
Aug 01, 2018 7.113 7.127 7.016 7.028 845,680 -0.09(-1.25%)
Jul 31, 2018 7.106 7.136 7.106 7.117 273,740 +0.01(+0.11%)
Jul 30, 2018 7.109 7.113 7.102 7.109 181,110 +0.00(+0.05%)
Jul 27, 2018 7.125 7.125 7.102 7.106 98,285 -0.01(-0.16%)
Jul 26, 2018 7.133 7.144 7.113 7.117 115,816 -0.02(-0.22%)
Jul 25, 2018 7.125 7.140 7.125 7.133 153,794 +0.00(+0.00%)
Jul 24, 2018 7.129 7.144 7.107 7.133 227,358 +0.00(+0.03%)
Jul 23, 2018 7.129 7.155 7.121 7.131 144,450 +0.00(+0.03%)
Jul 20, 2018 7.129 7.137 7.125 7.129 154,823 +0.01(+0.11%)
Jul 19, 2018 7.098 7.137 7.090 7.121 165,346 +0.02(+0.27%)
Jul 18, 2018 7.144 7.144 7.099 7.102 175,657 -0.02(-0.33%)
Jul 17, 2018 7.171 7.179 7.123 7.125 279,333 -0.04(-0.59%)
Jul 16, 2018 7.168 7.168 7.133 7.168 166,754 -0.01(-0.16%)
Jul 13, 2018 7.161 7.191 7.145 7.179 150,858 +0.03(+0.43%)
Jul 12, 2018 7.117 7.179 7.115 7.148 171,480 +0.04(+0.60%)
Jul 11, 2018 7.171 7.171 7.067 7.106 487,754 -0.02(-0.33%)
Jul 10, 2018 7.137 7.186 7.094 7.129 475,905 +0.01(+0.11%)
Jul 09, 2018 7.202 7.202 7.075 7.121 731,858 -0.03(-0.43%)
Jul 06, 2018 7.102 7.235 7.098 7.152 197,351 +0.05(+0.70%)
Jul 05, 2018 7.094 7.105 7.075 7.102 197,093 +0.02(+0.22%)
Jul 03, 2018 7.087 7.087 7.087 0 +0.09(+1.26%)
Jul 02, 2018 6.979 7.052 6.968 6.998 226,349 +0.03(+0.44%)
Jun 29, 2018 6.998 7.056 6.968 6.968 176,649 -0.02(-0.27%)
Jun 28, 2018 6.960 6.998 6.946 6.987 119,858 +0.04(+0.61%)
Jun 27, 2018 6.949 6.983 6.929 6.945 153,086 +0.03(+0.44%)
Jun 26, 2018 6.922 6.956 6.910 6.914 101,184 +0.00(+0.00%)
Jun 25, 2018 6.883 6.952 6.883 6.914 177,713 +0.02(+0.22%)
Jun 22, 2018 6.899 6.903 6.880 6.899 101,570 +0.00(+0.00%)
Jun 21, 2018 6.903 6.910 6.887 6.899 90,367 +0.00(+0.06%)
Jun 20, 2018 6.903 6.918 6.891 6.895 100,850 -0.00(-0.06%)
Jun 19, 2018 6.872 6.903 6.872 6.899 124,849 +0.02(+0.28%)
Jun 18, 2018 6.868 6.883 6.864 6.880 140,412 -0.00(-0.06%)
Jun 15, 2018 6.914 6.914 6.883 179,382 -0.03(-0.44%)
Jun 14, 2018 6.895 6.918 6.883 6.914 91,775 +0.03(+0.39%)
Jun 13, 2018 6.880 6.894 6.857 6.887 162,478 -0.01(-0.11%)
Jun 12, 2018 6.872 6.899 6.857 6.895 195,889 +0.00(+0.00%)
Jun 11, 2018 6.918 6.918 6.864 6.895 195,226 +0.00(+0.00%)
Jun 08, 2018 6.789 6.899 6.789 6.895 242,839 +0.11(+1.56%)
Jun 07, 2018 6.827 6.849 6.766 6.789 413,198 -0.04(-0.56%)
Jun 06, 2018 6.808 6.827 590,913 -0.05(-0.66%)
Jun 05, 2018 6.887 6.899 6.865 6.872 393,770 -0.01(-0.11%)
Jun 04, 2018 6.903 6.921 6.880 6.880 216,672 -0.02(-0.22%)
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.