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

Eagle Point Credit Inc (NY: ECC )

10.21 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2017 7.060 7.077 7.026 7.046 70,415 +0.01(+0.15%)
Aug 30, 2017 7.118 7.118 7.022 7.035 58,448 -0.04(-0.63%)
Aug 29, 2017 7.066 7.118 7.066 7.080 55,329 +0.03(+0.44%)
Aug 28, 2017 7.108 7.125 7.042 7.049 73,841 -0.06(-0.83%)
Aug 25, 2017 7.104 7.122 7.104 7.108 54,979 -0.01(-0.15%)
Aug 24, 2017 7.101 7.118 7.091 7.118 85,275 +0.05(+0.73%)
Aug 23, 2017 7.063 7.139 7.042 7.066 231,824 +0.06(+0.79%)
Aug 22, 2017 7.015 7.031 6.981 7.011 182,702 -0.01(-0.10%)
Aug 21, 2017 7.092 7.092 6.984 7.018 147,690 -0.08(-1.10%)
Aug 18, 2017 7.096 7.116 7.065 7.096 199,158 +0.02(+0.33%)
Aug 17, 2017 7.163 7.180 7.066 7.072 217,744 -0.08(-1.09%)
Aug 16, 2017 7.184 7.248 7.150 7.150 237,546 +0.01(+0.11%)
Aug 15, 2017 7.059 7.170 7.035 7.142 209,970 +0.23(+3.30%)
Aug 14, 2017 6.879 6.970 6.871 6.913 92,417 +0.04(+0.64%)
Aug 11, 2017 6.697 7.082 6.697 6.869 153,973 +0.10(+1.45%)
Aug 10, 2017 6.964 6.982 6.741 6.771 391,466 -0.21(-3.00%)
Aug 09, 2017 7.160 7.160 6.971 6.981 215,333 -0.12(-1.71%)
Aug 08, 2017 7.163 7.210 7.049 7.102 264,973 -0.06(-0.84%)
Aug 07, 2017 7.032 7.163 7.032 7.163 138,372 +0.12(+1.66%)
Aug 04, 2017 7.032 7.095 7.009 7.046 126,385 +0.04(+0.53%)
Aug 03, 2017 7.043 7.072 7.002 7.009 56,049 -0.07(-0.95%)
Aug 02, 2017 6.999 7.076 6.985 7.076 119,442 +0.09(+1.29%)
Aug 01, 2017 6.965 6.999 6.881 6.985 163,696 +0.07(+1.02%)
Jul 31, 2017 6.881 6.948 6.828 6.915 152,222 +0.06(+0.93%)
Jul 28, 2017 6.831 6.932 6.818 6.851 95,552 +0.02(+0.34%)
Jul 27, 2017 6.938 6.952 6.818 6.828 221,313 -0.09(-1.31%)
Jul 26, 2017 6.855 6.932 6.828 6.918 177,528 +0.07(+1.03%)
Jul 25, 2017 6.865 6.865 6.808 6.848 94,190 -0.01(-0.15%)
Jul 24, 2017 6.791 6.868 6.791 6.858 88,713 +0.03(+0.49%)
Jul 21, 2017 6.851 6.865 6.798 6.825 86,037 +0.01(+0.15%)
Jul 20, 2017 6.831 6.835 6.791 6.814 137,351 -0.04(-0.54%)
Jul 19, 2017 6.794 6.865 6.781 6.851 67,442 +0.06(+0.94%)
Jul 18, 2017 6.861 6.905 6.771 6.788 150,690 -0.07(-1.03%)
Jul 17, 2017 6.892 6.932 6.858 6.858 182,450 -0.09(-1.25%)
Jul 14, 2017 7.012 7.012 6.932 6.945 120,457 -0.02(-0.24%)
Jul 13, 2017 6.945 7.003 6.945 6.962 25,508 +0.02(+0.24%)
Jul 12, 2017 6.999 7.032 6.871 6.945 110,588 -0.04(-0.62%)
Jul 11, 2017 6.932 6.999 6.928 6.989 87,513 +0.06(+0.82%)
Jul 10, 2017 6.922 7.011 6.903 6.932 155,734 +0.06(+0.92%)
Jul 07, 2017 6.918 6.965 6.849 6.869 94,159 -0.05(-0.72%)
Jul 06, 2017 6.875 6.988 6.875 6.918 118,365 +0.05(+0.68%)
Jul 05, 2017 6.806 6.902 6.799 6.872 156,995 +0.07(+1.02%)
Jul 03, 2017 6.862 6.882 6.799 6.802 152,360 -0.06(-0.82%)
Jun 30, 2017 6.865 6.865 6.802 6.859 90,577 +0.06(+0.83%)
Jun 29, 2017 6.882 6.882 6.802 6.802 130,618 -0.03(-0.49%)
Jun 28, 2017 6.899 6.915 6.836 6.836 45,522 -0.07(-1.01%)
Jun 27, 2017 6.962 6.981 6.899 6.905 157,522 -0.04(-0.53%)
Jun 26, 2017 6.958 6.962 6.909 6.942 87,631 +0.04(+0.53%)
Jun 23, 2017 6.833 6.926 6.832 6.905 69,927 +0.04(+0.53%)
Jun 22, 2017 6.873 6.873 6.826 6.869 71,386 +0.00(+0.00%)
Jun 21, 2017 6.879 6.899 6.859 6.869 62,600 +0.01(+0.19%)
Jun 20, 2017 6.845 6.882 6.845 6.855 100,868 -0.03(-0.43%)
Jun 19, 2017 6.862 6.912 6.862 6.885 112,491 +0.03(+0.48%)
Jun 16, 2017 6.858 6.865 6.799 6.852 78,897 +0.02(+0.34%)
Jun 15, 2017 6.862 6.879 6.809 6.829 57,634 -0.03(-0.44%)
Jun 14, 2017 6.799 6.872 6.799 6.859 65,690 +0.09(+1.27%)
Jun 13, 2017 6.806 6.845 6.733 6.772 166,577 -0.08(-1.11%)
Jun 12, 2017 6.879 6.879 6.779 6.849 119,423 -0.03(-0.43%)
Jun 09, 2017 6.806 6.885 6.802 6.879 143,945 +0.05(+0.73%)
Jun 08, 2017 6.799 6.832 6.788 6.829 129,756 +0.03(+0.44%)
Jun 07, 2017 6.832 6.841 6.769 6.799 159,421 +0.00(+0.05%)
Jun 06, 2017 6.733 6.829 6.733 6.796 149,737 +0.07(+1.07%)
Jun 05, 2017 6.694 6.733 6.684 6.723 81,627 +0.02(+0.34%)
Jun 02, 2017 6.658 6.700 6.625 6.700 187,118 +0.09(+1.39%)
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.