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

Eagle Point Credit Inc (NY: ECC )

10.13 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Apr 30, 2019 7.401 7.414 7.358 7.384 310,713 -0.02(-0.23%)
Apr 29, 2019 7.422 7.427 7.392 7.401 388,011 -0.00(-0.06%)
Apr 26, 2019 7.353 7.435 7.353 7.405 1,970,880 +0.04(+0.53%)
Apr 25, 2019 7.336 7.375 7.327 7.366 230,744 +0.03(+0.35%)
Apr 24, 2019 7.349 7.360 7.327 7.340 157,612 +0.00(+0.00%)
Apr 23, 2019 7.366 7.384 7.280 7.340 260,318 -0.02(-0.29%)
Apr 22, 2019 7.336 7.379 7.336 7.362 238,776 +0.03(+0.35%)
Apr 18, 2019 7.267 7.371 7.211 7.336 159,199 +0.06(+0.89%)
Apr 17, 2019 7.448 7.481 7.099 7.271 529,801 -0.18(-2.38%)
Apr 16, 2019 7.487 7.500 7.444 7.448 249,408 -0.00(-0.06%)
Apr 15, 2019 7.651 7.652 7.392 7.453 413,226 -0.23(-3.03%)
Apr 12, 2019 7.655 7.716 7.612 7.686 279,932 +0.04(+0.56%)
Apr 11, 2019 7.668 7.690 7.623 7.642 182,104 +0.01(+0.17%)
Apr 10, 2019 7.630 7.681 7.600 7.630 328,467 +0.02(+0.28%)
Apr 09, 2019 7.600 7.659 7.514 7.608 269,511 +0.00(+0.00%)
Apr 08, 2019 7.467 7.681 7.467 7.608 854,004 +0.14(+1.89%)
Apr 05, 2019 7.463 7.476 7.437 7.467 245,133 +0.03(+0.40%)
Apr 04, 2019 7.344 7.446 7.339 7.437 393,776 +0.10(+1.40%)
Apr 03, 2019 7.301 7.361 7.280 7.335 264,320 +0.03(+0.41%)
Apr 02, 2019 7.275 7.348 7.216 7.305 175,235 +0.10(+1.36%)
Apr 01, 2019 7.083 7.309 7.066 7.207 329,531 +0.11(+1.50%)
Mar 29, 2019 7.041 7.245 7.011 7.100 205,762 +0.08(+1.09%)
Mar 28, 2019 7.024 7.036 6.977 7.024 94,317 +0.05(+0.67%)
Mar 27, 2019 6.968 6.998 6.960 6.977 117,436 +0.00(+0.06%)
Mar 26, 2019 6.998 6.998 6.908 6.972 163,930 +0.00(+0.06%)
Mar 25, 2019 7.024 7.036 6.819 6.968 414,924 -0.07(-0.97%)
Mar 22, 2019 7.126 7.126 7.019 7.036 350,592 -0.07(-0.96%)
Mar 21, 2019 7.126 7.130 7.092 7.105 71,369 -0.03(-0.48%)
Mar 20, 2019 7.083 7.164 7.062 7.139 115,011 -0.00(-0.06%)
Mar 19, 2019 7.156 7.181 7.137 7.143 126,246 -0.01(-0.18%)
Mar 18, 2019 7.241 7.275 7.105 7.156 240,474 -0.09(-1.18%)
Mar 15, 2019 7.169 7.250 7.169 7.241 113,661 +0.08(+1.05%)
Mar 14, 2019 7.113 7.188 7.083 7.166 100,497 +0.07(+0.98%)
Mar 13, 2019 7.011 7.113 6.981 7.096 185,221 +0.06(+0.91%)
Mar 12, 2019 7.062 7.098 7.007 7.032 162,936 -0.05(-0.66%)
Mar 11, 2019 7.126 7.126 7.062 7.079 227,306 -0.02(-0.24%)
Mar 08, 2019 6.961 7.159 6.961 7.096 231,242 +0.04(+0.54%)
Mar 07, 2019 7.113 7.113 7.008 7.058 259,020 -0.06(-0.83%)
Mar 06, 2019 7.265 7.265 7.105 7.117 201,688 -0.13(-1.80%)
Mar 05, 2019 7.248 7.273 7.214 7.248 157,773 +0.01(+0.12%)
Mar 04, 2019 7.227 7.273 7.180 7.239 242,145 +0.01(+0.18%)
Mar 01, 2019 7.252 7.273 7.202 7.227 249,267 -0.05(-0.70%)
Feb 28, 2019 7.269 7.277 7.110 7.277 339,509 +0.02(+0.29%)
Feb 27, 2019 7.277 7.290 7.206 7.256 275,980 -0.04(-0.58%)
Feb 26, 2019 7.231 7.358 7.206 7.298 307,526 +0.02(+0.29%)
Feb 25, 2019 7.362 7.379 7.180 7.277 649,983 -0.10(-1.37%)
Feb 22, 2019 7.121 7.417 7.113 7.379 1,092,650 +0.25(+3.49%)
Feb 21, 2019 6.986 7.130 6.957 7.130 418,933 +0.10(+1.38%)
Feb 20, 2019 6.944 7.105 6.915 7.033 447,948 +0.09(+1.27%)
Feb 19, 2019 6.852 6.965 6.852 6.944 380,817 +0.13(+1.92%)
Feb 15, 2019 6.788 6.868 6.763 6.814 179,301 +0.03(+0.43%)
Feb 14, 2019 6.725 6.809 6.666 6.784 281,670 +0.05(+0.75%)
Feb 13, 2019 6.712 6.755 6.701 6.734 209,043 +0.02(+0.25%)
Feb 12, 2019 6.662 6.767 6.620 6.717 227,917 +0.05(+0.70%)
Feb 11, 2019 6.628 6.738 6.596 6.670 257,613 +0.08(+1.22%)
Feb 08, 2019 6.511 6.615 6.411 6.590 351,182 +0.05(+0.76%)
Feb 07, 2019 6.561 6.598 6.507 6.540 230,816 -0.03(-0.51%)
Feb 06, 2019 6.499 6.596 6.499 6.574 188,831 +0.07(+1.15%)
Feb 05, 2019 6.557 6.561 6.499 6.499 375,330 -0.05(-0.76%)
Feb 04, 2019 6.640 6.640 6.507 6.549 481,986 +0.01(+0.19%)
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.