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%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 12, 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 (%)
Dec 31, 2018 5.745 5.781 5.709 5.749 435,520 +0.04(+0.71%)
Dec 28, 2018 5.692 5.729 5.656 5.709 430,083 +0.03(+0.50%)
Dec 27, 2018 5.680 5.775 5.563 5.680 641,389 +0.00(+0.00%)
Dec 26, 2018 5.603 5.696 5.568 5.680 744,987 +0.16(+2.93%)
Dec 24, 2018 5.458 5.664 5.361 5.518 325,528 +0.06(+1.04%)
Dec 21, 2018 5.255 5.559 5.255 5.462 692,581 +0.20(+3.77%)
Dec 20, 2018 5.543 5.543 4.920 5.263 1,949,956 -0.28(-5.04%)
Dec 19, 2018 5.692 5.874 5.543 5.543 606,960 -0.15(-2.56%)
Dec 18, 2018 5.765 5.874 5.684 5.688 383,621 +0.00(+0.07%)
Dec 17, 2018 5.919 5.955 5.672 5.684 517,345 -0.28(-4.62%)
Dec 14, 2018 5.842 5.967 5.684 5.959 892,545 +0.02(+0.27%)
Dec 13, 2018 6.360 6.372 5.858 5.943 1,522,854 -0.40(-6.31%)
Dec 12, 2018 6.481 6.481 6.190 6.344 418,184 -0.09(-1.45%)
Dec 11, 2018 6.485 6.533 6.393 6.437 227,863 -0.04(-0.62%)
Dec 10, 2018 6.533 6.557 6.477 6.477 183,175 -0.08(-1.16%)
Dec 07, 2018 6.617 6.637 6.513 6.553 153,923 -0.04(-0.61%)
Dec 06, 2018 6.625 6.635 6.421 6.593 245,085 -0.04(-0.54%)
Dec 04, 2018 6.633 6.649 6.613 6.629 112,876 +0.00(+0.06%)
Dec 03, 2018 6.672 6.672 6.613 6.625 225,418 +0.02(+0.24%)
Nov 30, 2018 6.633 6.633 6.573 6.609 121,136 -0.02(-0.24%)
Nov 29, 2018 6.633 6.641 6.609 6.625 94,829 +0.00(+0.00%)
Nov 28, 2018 6.625 6.692 6.577 6.625 470,130 +0.01(+0.21%)
Nov 27, 2018 6.621 6.649 6.573 6.611 168,739 -0.03(-0.45%)
Nov 26, 2018 6.653 6.661 6.585 6.641 218,317 +0.03(+0.48%)
Nov 23, 2018 6.617 6.641 6.593 6.609 75,334 -0.01(-0.12%)
Nov 21, 2018 6.617 6.617 6.617 0 -0.01(-0.18%)
Nov 20, 2018 6.549 6.629 6.493 6.629 423,601 +0.02(+0.24%)
Nov 19, 2018 6.720 6.720 6.561 6.613 258,195 -0.08(-1.13%)
Nov 16, 2018 6.692 6.744 6.676 6.688 119,133 +0.00(+0.00%)
Nov 15, 2018 6.852 6.852 6.553 6.688 610,986 -0.25(-3.63%)
Nov 14, 2018 6.992 7.107 6.900 6.940 133,249 -0.05(-0.75%)
Nov 13, 2018 7.008 7.022 6.972 6.993 89,693 +0.01(+0.12%)
Nov 12, 2018 7.004 7.032 6.929 6.984 153,815 -0.06(-0.79%)
Nov 09, 2018 6.996 7.040 6.868 7.040 328,118 +0.03(+0.46%)
Nov 08, 2018 6.795 7.014 6.792 7.008 424,216 +0.20(+2.90%)
Nov 07, 2018 6.720 6.826 6.704 6.811 189,783 +0.11(+1.65%)
Nov 06, 2018 6.684 6.709 6.676 6.700 110,055 +0.02(+0.35%)
Nov 05, 2018 6.755 6.786 6.645 6.676 199,852 -0.06(-0.88%)
Nov 02, 2018 6.763 6.822 6.720 6.736 153,653 +0.01(+0.18%)
Nov 01, 2018 6.668 6.724 6.668 6.724 196,696 +0.06(+0.83%)
Oct 31, 2018 6.558 6.676 6.522 6.668 262,531 +0.17(+2.68%)
Oct 30, 2018 6.530 6.637 6.455 6.495 238,387 -0.04(-0.54%)
Oct 29, 2018 6.660 6.704 6.518 6.530 205,426 -0.08(-1.20%)
Oct 26, 2018 6.708 6.708 6.609 6.609 153,399 -0.15(-2.22%)
Oct 25, 2018 6.716 6.834 6.672 6.759 302,081 +0.11(+1.66%)
Oct 24, 2018 6.755 6.755 6.593 6.649 313,563 -0.11(-1.69%)
Oct 23, 2018 6.743 6.803 6.593 6.763 332,404 -0.06(-0.87%)
Oct 22, 2018 6.866 6.866 6.696 6.822 325,149 -0.03(-0.40%)
Oct 19, 2018 6.834 6.909 6.834 6.850 247,819 +0.01(+0.14%)
Oct 18, 2018 6.834 6.861 6.815 6.840 151,015 -0.04(-0.55%)
Oct 17, 2018 6.882 6.889 6.840 6.878 138,535 -0.00(-0.06%)
Oct 16, 2018 6.795 6.913 6.795 6.882 203,158 +0.11(+1.57%)
Oct 15, 2018 6.811 6.850 6.763 6.775 277,800 +0.02(+0.23%)
Oct 12, 2018 6.870 6.945 6.668 6.759 374,386 -0.08(-1.10%)
Oct 11, 2018 6.988 7.024 6.396 6.834 1,389,256 -0.15(-2.09%)
Oct 10, 2018 7.062 7.062 6.961 6.980 438,090 -0.04(-0.50%)
Oct 09, 2018 7.062 7.082 6.996 7.016 247,764 -0.06(-0.83%)
Oct 08, 2018 7.078 7.098 7.039 7.074 222,633 +0.05(+0.72%)
Oct 05, 2018 6.996 7.039 6.996 7.023 232,960 +0.03(+0.39%)
Oct 04, 2018 7.018 7.033 6.992 6.996 217,843 -0.01(-0.17%)
Oct 03, 2018 7.008 7.031 7.004 7.008 282,099 -0.01(-0.11%)
Oct 02, 2018 7.008 7.035 6.996 7.016 287,872 +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.