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 (%)
Sep 29, 2017 7.196 7.213 7.165 7.210 65,077 +0.01(+0.15%)
Sep 28, 2017 7.074 7.200 7.074 7.200 78,948 +0.13(+1.82%)
Sep 27, 2017 7.140 7.140 7.067 7.071 106,184 -0.04(-0.54%)
Sep 26, 2017 7.123 7.161 7.092 7.109 97,216 -0.01(-0.15%)
Sep 25, 2017 7.213 7.266 7.116 7.119 159,372 -0.09(-1.30%)
Sep 22, 2017 7.207 7.255 7.187 7.213 128,866 +0.01(+0.19%)
Sep 21, 2017 7.152 7.231 7.147 7.200 74,799 +0.04(+0.54%)
Sep 20, 2017 7.140 7.166 7.140 7.161 56,970 +0.00(+0.00%)
Sep 19, 2017 7.144 7.175 7.074 7.161 65,989 +0.01(+0.20%)
Sep 18, 2017 7.196 7.203 7.147 7.147 118,064 -0.06(-0.77%)
Sep 15, 2017 7.311 7.311 7.186 7.203 115,634 -0.00(-0.05%)
Sep 14, 2017 7.273 7.273 7.203 7.207 79,310 -0.03(-0.39%)
Sep 13, 2017 7.241 7.259 7.203 7.234 111,481 -0.01(-0.19%)
Sep 12, 2017 7.315 7.329 7.220 7.248 116,291 -0.07(-0.95%)
Sep 11, 2017 7.227 7.322 7.227 7.318 94,777 +0.11(+1.50%)
Sep 08, 2017 7.127 7.210 7.082 7.210 194,855 +0.10(+1.41%)
Sep 07, 2017 7.093 7.113 7.079 7.110 124,800 +0.03(+0.39%)
Sep 06, 2017 7.079 7.117 7.079 7.082 118,215 +0.01(+0.15%)
Sep 05, 2017 7.127 7.127 7.062 7.072 232,935 -0.05(-0.68%)
Sep 01, 2017 7.055 7.131 7.044 7.120 83,136 +0.08(+1.18%)
Aug 31, 2017 7.051 7.069 7.018 7.037 70,498 +0.01(+0.15%)
Aug 30, 2017 7.110 7.110 7.014 7.027 58,517 -0.04(-0.63%)
Aug 29, 2017 7.058 7.110 7.058 7.072 55,394 +0.03(+0.44%)
Aug 28, 2017 7.100 7.117 7.034 7.041 73,928 -0.06(-0.83%)
Aug 25, 2017 7.096 7.113 7.096 7.100 55,043 -0.01(-0.15%)
Aug 24, 2017 7.093 7.110 7.083 7.110 85,376 +0.05(+0.73%)
Aug 23, 2017 7.055 7.131 7.034 7.058 232,098 +0.06(+0.79%)
Aug 22, 2017 7.006 7.023 6.973 7.003 182,918 -0.01(-0.10%)
Aug 21, 2017 7.084 7.084 6.976 7.010 147,864 -0.08(-1.10%)
Aug 18, 2017 7.087 7.108 7.057 7.087 199,393 +0.02(+0.33%)
Aug 17, 2017 7.155 7.172 7.057 7.064 218,001 -0.08(-1.09%)
Aug 16, 2017 7.175 7.239 7.141 7.141 237,826 +0.01(+0.11%)
Aug 15, 2017 7.050 7.161 7.027 7.133 210,218 +0.23(+3.30%)
Aug 14, 2017 6.871 6.962 6.863 6.905 92,526 +0.04(+0.64%)
Aug 11, 2017 6.689 7.073 6.689 6.861 154,155 +0.10(+1.45%)
Aug 10, 2017 6.956 6.974 6.733 6.763 391,928 -0.21(-3.00%)
Aug 09, 2017 7.152 7.152 6.962 6.973 215,588 -0.12(-1.71%)
Aug 08, 2017 7.154 7.201 7.041 7.094 265,285 -0.06(-0.84%)
Aug 07, 2017 7.024 7.154 7.024 7.154 138,535 +0.12(+1.66%)
Aug 04, 2017 7.024 7.086 7.001 7.037 126,534 +0.04(+0.53%)
Aug 03, 2017 7.035 7.064 6.994 7.000 56,115 -0.07(-0.95%)
Aug 02, 2017 6.990 7.067 6.977 7.067 119,583 +0.09(+1.29%)
Aug 01, 2017 6.957 6.990 6.873 6.977 163,889 +0.07(+1.02%)
Jul 31, 2017 6.873 6.940 6.820 6.907 152,402 +0.06(+0.93%)
Jul 28, 2017 6.823 6.924 6.810 6.843 95,664 +0.02(+0.34%)
Jul 27, 2017 6.930 6.944 6.810 6.820 221,574 -0.09(-1.31%)
Jul 26, 2017 6.847 6.924 6.820 6.910 177,738 +0.07(+1.03%)
Jul 25, 2017 6.857 6.857 6.800 6.840 94,301 -0.01(-0.15%)
Jul 24, 2017 6.783 6.860 6.783 6.850 88,818 +0.03(+0.49%)
Jul 21, 2017 6.843 6.857 6.790 6.816 86,139 +0.01(+0.15%)
Jul 20, 2017 6.823 6.827 6.783 6.806 137,513 -0.04(-0.54%)
Jul 19, 2017 6.786 6.857 6.773 6.843 67,521 +0.06(+0.94%)
Jul 18, 2017 6.853 6.897 6.763 6.780 150,868 -0.07(-1.03%)
Jul 17, 2017 6.883 6.923 6.850 6.850 182,665 -0.09(-1.25%)
Jul 14, 2017 7.004 7.004 6.924 6.937 120,599 -0.02(-0.24%)
Jul 13, 2017 6.937 6.995 6.937 6.954 25,538 +0.02(+0.24%)
Jul 12, 2017 6.990 7.024 6.863 6.937 110,718 -0.04(-0.62%)
Jul 11, 2017 6.924 6.990 6.920 6.980 87,616 +0.06(+0.82%)
Jul 10, 2017 6.914 7.003 6.895 6.924 155,918 +0.06(+0.92%)
Jul 07, 2017 6.910 6.957 6.841 6.861 94,270 -0.05(-0.72%)
Jul 06, 2017 6.867 6.980 6.867 6.910 118,504 +0.05(+0.68%)
Jul 05, 2017 6.798 6.894 6.791 6.864 157,180 +0.07(+1.02%)
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.