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

Eagle Point Credit Inc (NY: ECC )

10.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Jun 01, 2018 6.887 6.906 6.876 6.895 375,363 +0.03(+0.50%)
May 31, 2018 6.887 6.887 6.853 6.861 120,205 +0.00(+0.06%)
May 30, 2018 6.846 6.868 6.846 6.857 99,546 +0.02(+0.22%)
May 29, 2018 6.823 6.861 6.823 6.842 124,627 +0.02(+0.28%)
May 25, 2018 6.823 6.823 6.823 0 -0.03(-0.39%)
May 24, 2018 6.880 6.887 6.846 6.849 184,742 -0.03(-0.44%)
May 23, 2018 6.872 6.895 6.865 6.880 169,396 +0.01(+0.17%)
May 22, 2018 6.918 6.918 6.849 6.868 111,119 -0.05(-0.71%)
May 21, 2018 6.823 6.926 6.815 6.918 205,928 +0.10(+1.50%)
May 18, 2018 6.887 6.906 6.815 6.815 557,959 -0.02(-0.33%)
May 17, 2018 6.940 7.005 6.823 6.838 750,131 -0.07(-0.99%)
May 16, 2018 6.918 6.940 6.887 6.906 389,602 +0.01(+0.11%)
May 15, 2018 7.001 7.017 6.868 6.899 649,575 -0.12(-1.68%)
May 14, 2018 6.959 7.020 6.958 7.016 204,295 +0.09(+1.31%)
May 11, 2018 6.931 6.940 6.865 6.925 286,764 +0.01(+0.11%)
May 10, 2018 6.978 6.978 6.891 6.918 202,990 -0.01(-0.11%)
May 09, 2018 6.903 6.952 6.869 6.925 271,529 +0.01(+0.16%)
May 08, 2018 6.865 6.925 6.824 6.914 245,219 +0.02(+0.22%)
May 07, 2018 6.937 6.940 6.865 6.899 235,279 -0.02(-0.33%)
May 04, 2018 6.865 6.955 6.854 6.922 207,855 +0.06(+0.82%)
May 03, 2018 6.899 6.917 6.865 6.865 164,393 -0.00(-0.05%)
May 02, 2018 6.937 6.940 6.846 6.869 258,806 -0.07(-0.97%)
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.