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

Eagle Point Credit Inc (NY: ECC )

10.42 +0.02 (+0.19%)
Streaming Delayed Price Updated: 9:43 AM 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, 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%)
Jul 03, 2017 6.854 6.874 6.791 6.794 152,540 -0.06(-0.82%)
Jun 30, 2017 6.857 6.857 6.794 6.851 90,684 +0.06(+0.83%)
Jun 29, 2017 6.874 6.874 6.794 6.794 130,772 -0.03(-0.49%)
Jun 28, 2017 6.890 6.907 6.828 6.827 45,576 -0.07(-1.01%)
Jun 27, 2017 6.953 6.973 6.890 6.897 157,708 -0.04(-0.53%)
Jun 26, 2017 6.950 6.953 6.901 6.933 87,735 +0.04(+0.53%)
Jun 23, 2017 6.825 6.918 6.824 6.897 70,009 +0.04(+0.53%)
Jun 22, 2017 6.865 6.865 6.818 6.861 71,470 +0.00(+0.00%)
Jun 21, 2017 6.871 6.890 6.851 6.861 62,674 +0.01(+0.19%)
Jun 20, 2017 6.837 6.874 6.837 6.847 100,987 -0.03(-0.43%)
Jun 19, 2017 6.854 6.904 6.854 6.877 112,624 +0.03(+0.48%)
Jun 16, 2017 6.849 6.857 6.791 6.844 78,990 +0.02(+0.34%)
Jun 15, 2017 6.854 6.870 6.801 6.821 57,702 -0.03(-0.44%)
Jun 14, 2017 6.791 6.864 6.791 6.851 65,768 +0.09(+1.27%)
Jun 13, 2017 6.798 6.837 6.725 6.765 166,773 -0.08(-1.11%)
Jun 12, 2017 6.871 6.871 6.771 6.841 119,564 -0.03(-0.43%)
Jun 09, 2017 6.798 6.877 6.794 6.871 144,115 +0.05(+0.73%)
Jun 08, 2017 6.791 6.824 6.780 6.821 129,909 +0.03(+0.44%)
Jun 07, 2017 6.824 6.833 6.761 6.791 159,610 +0.00(+0.05%)
Jun 06, 2017 6.725 6.821 6.725 6.788 149,913 +0.07(+1.07%)
Jun 05, 2017 6.686 6.725 6.676 6.716 81,723 +0.02(+0.34%)
Jun 02, 2017 6.650 6.693 6.617 6.693 187,339 +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.