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

Eagle Point Credit Inc (NY: ECC )

10.05 +0.03 (+0.25%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 2, 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 28, 2017 6.499 6.690 6.461 6.552 408,059 +0.07(+1.07%)
Apr 27, 2017 6.439 6.538 6.430 6.482 282,394 +0.05(+0.72%)
Apr 26, 2017 6.489 6.489 6.430 6.436 301,999 -0.05(-0.76%)
Apr 25, 2017 6.512 6.512 6.439 6.486 318,630 +0.01(+0.10%)
Apr 24, 2017 6.502 6.522 6.472 6.479 447,195 +0.02(+0.36%)
Apr 21, 2017 6.439 6.522 6.439 6.456 636,679 +0.02(+0.26%)
Apr 20, 2017 6.423 6.506 6.390 6.439 3,891,347 -0.33(-4.88%)
Apr 19, 2017 6.803 6.974 6.753 6.770 279,675 -0.00(-0.05%)
Apr 18, 2017 6.743 6.799 6.743 6.773 91,142 +0.03(+0.49%)
Apr 17, 2017 6.836 6.852 6.671 6.740 124,177 -0.06(-0.87%)
Apr 13, 2017 6.882 6.994 6.737 6.799 190,155 -0.08(-1.20%)
Apr 12, 2017 7.130 7.176 6.786 6.882 484,121 -0.21(-3.02%)
Apr 11, 2017 7.185 7.233 6.920 7.097 309,037 -0.11(-1.50%)
Apr 10, 2017 7.008 7.214 6.992 7.205 297,465 +0.23(+3.28%)
Apr 07, 2017 7.018 7.053 6.958 6.976 198,334 -0.04(-0.61%)
Apr 06, 2017 7.113 7.181 7.015 7.018 241,411 -0.02(-0.33%)
Apr 05, 2017 7.018 7.067 6.995 7.041 165,371 +0.01(+0.19%)
Apr 04, 2017 6.979 7.067 6.969 7.028 276,541 +0.07(+1.02%)
Apr 03, 2017 7.034 7.034 6.838 6.957 432,872 +0.14(+1.99%)
Mar 31, 2017 6.688 6.868 6.629 6.822 700,936 +0.20(+3.01%)
Mar 30, 2017 6.589 6.879 6.527 6.622 1,539,776 +0.27(+4.22%)
Mar 29, 2017 6.374 6.374 6.315 6.354 60,678 +0.01(+0.15%)
Mar 28, 2017 6.364 6.364 6.331 6.344 47,163 -0.00(-0.05%)
Mar 27, 2017 6.364 6.390 6.326 6.347 32,684 -0.02(-0.26%)
Mar 24, 2017 6.347 6.374 6.315 6.364 107,865 +0.02(+0.26%)
Mar 23, 2017 6.374 6.374 6.324 6.347 83,408 -0.03(-0.46%)
Mar 22, 2017 6.318 6.420 6.318 6.377 77,937 +0.06(+0.88%)
Mar 21, 2017 6.432 6.432 6.315 6.321 114,449 -0.10(-1.58%)
Mar 20, 2017 6.423 6.428 6.360 6.423 81,104 +0.04(+0.56%)
Mar 17, 2017 6.326 6.429 6.324 6.387 99,384 +0.01(+0.21%)
Mar 16, 2017 6.216 6.452 6.216 6.374 192,032 +0.13(+2.10%)
Mar 15, 2017 6.190 6.249 6.141 6.243 150,688 +0.11(+1.81%)
Mar 14, 2017 6.203 6.210 6.115 6.131 150,921 -0.08(-1.21%)
Mar 13, 2017 6.236 6.249 6.187 6.207 120,656 +0.02(+0.37%)
Mar 10, 2017 6.168 6.294 6.168 6.184 161,827 +0.00(+0.00%)
Mar 09, 2017 6.245 6.281 6.158 6.184 126,149 -0.06(-0.98%)
Mar 08, 2017 6.242 6.245 6.151 6.245 111,089 +0.05(+0.76%)
Mar 07, 2017 6.168 6.245 6.164 6.198 73,221 +0.04(+0.66%)
Mar 06, 2017 6.155 6.219 6.142 6.158 250,257 -0.07(-1.14%)
Mar 03, 2017 6.128 6.242 6.111 6.229 248,359 +0.14(+2.26%)
Mar 02, 2017 6.021 6.120 5.992 6.091 121,665 +0.06(+1.06%)
Mar 01, 2017 6.024 6.199 5.947 6.027 248,574 -0.01(-0.21%)
Feb 28, 2017 6.091 6.152 5.995 6.040 196,584 -0.03(-0.53%)
Feb 27, 2017 6.053 6.155 6.009 6.072 248,452 +0.09(+1.45%)
Feb 24, 2017 5.758 6.093 5.758 5.986 370,552 +0.25(+4.30%)
Feb 23, 2017 5.736 5.761 5.691 5.739 88,026 +0.01(+0.22%)
Feb 22, 2017 5.736 5.764 5.643 5.726 158,906 -0.01(-0.22%)
Feb 21, 2017 5.716 5.764 5.710 5.739 121,955 +0.03(+0.56%)
Feb 17, 2017 5.707 5.707 5.707 0 +0.00(+0.00%)
Feb 16, 2017 5.684 5.726 5.667 5.707 84,808 +0.03(+0.51%)
Feb 15, 2017 5.688 5.719 5.678 5.678 86,013 -0.00(-0.06%)
Feb 14, 2017 5.671 5.688 5.649 5.681 89,202 +0.04(+0.74%)
Feb 13, 2017 5.649 5.708 5.640 5.640 90,925 +0.01(+0.11%)
Feb 10, 2017 5.704 5.745 5.601 5.633 143,726 -0.05(-0.90%)
Feb 09, 2017 5.732 5.732 5.656 5.684 93,690 -0.02(-0.28%)
Feb 08, 2017 5.697 5.768 5.659 5.700 166,552 -0.02(-0.34%)
Feb 07, 2017 5.607 5.726 5.579 5.720 245,169 +0.12(+2.18%)
Feb 06, 2017 5.601 5.633 5.585 5.598 108,202 +0.00(+0.06%)
Feb 03, 2017 5.604 5.607 5.591 5.595 155,648 -0.00(-0.06%)
Feb 02, 2017 5.604 5.607 5.579 5.598 80,448 +0.01(+0.23%)
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.