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

Eagle Point Credit Inc (NY: ECC )

10.27 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2017 6.447 6.583 6.447 6.513 130,640 +0.04(+0.54%)
Nov 29, 2017 6.513 6.605 6.391 6.478 241,182 -0.00(-0.05%)
Nov 28, 2017 6.667 6.713 6.422 6.482 331,909 -0.20(-3.04%)
Nov 27, 2017 6.720 6.720 6.664 6.685 67,131 -0.02(-0.26%)
Nov 24, 2017 6.681 6.723 6.661 6.702 69,568 +0.04(+0.63%)
Nov 22, 2017 6.615 6.713 6.615 6.660 57,333 +0.01(+0.16%)
Nov 21, 2017 6.699 6.754 6.618 6.650 91,166 +0.01(+0.16%)
Nov 20, 2017 6.618 6.651 6.527 6.639 127,365 +0.06(+0.96%)
Nov 17, 2017 6.422 6.772 6.422 6.576 245,762 +0.13(+2.06%)
Nov 16, 2017 6.590 6.650 6.368 6.443 162,961 -0.14(-2.13%)
Nov 15, 2017 6.461 6.755 6.405 6.583 318,331 +0.19(+3.01%)
Nov 14, 2017 6.475 6.475 6.305 6.391 727,543 -0.28(-4.20%)
Nov 13, 2017 6.709 6.797 6.664 6.671 113,642 -0.05(-0.78%)
Nov 10, 2017 6.723 6.919 6.688 6.723 171,036 -0.02(-0.31%)
Nov 09, 2017 6.688 7.007 6.688 6.744 196,314 +0.07(+1.05%)
Nov 08, 2017 6.692 6.719 6.643 6.674 123,686 -0.01(-0.16%)
Nov 07, 2017 6.788 6.823 6.637 6.685 231,654 -0.14(-1.98%)
Nov 06, 2017 6.664 6.830 6.584 6.820 132,474 +0.21(+3.20%)
Nov 03, 2017 6.712 6.737 6.584 6.608 307,525 -0.09(-1.29%)
Nov 02, 2017 6.782 6.814 6.681 6.695 187,947 -0.03(-0.41%)
Nov 01, 2017 6.705 6.902 6.681 6.723 277,050 +0.07(+0.99%)
Oct 31, 2017 6.882 6.882 6.439 6.657 754,607 -0.18(-2.68%)
Oct 30, 2017 6.924 6.947 6.796 6.840 290,037 -0.08(-1.20%)
Oct 27, 2017 6.948 7.014 6.896 6.924 251,131 -0.00(-0.05%)
Oct 26, 2017 7.066 7.086 6.892 6.927 367,877 -0.11(-1.52%)
Oct 25, 2017 7.138 7.149 7.005 7.034 220,835 -0.13(-1.79%)
Oct 24, 2017 7.204 7.204 7.143 7.163 115,789 -0.03(-0.48%)
Oct 23, 2017 7.228 7.276 7.187 7.197 366,459 -0.01(-0.19%)
Oct 20, 2017 7.235 7.273 7.190 7.211 108,840 -0.02(-0.34%)
Oct 19, 2017 7.225 7.273 7.187 7.235 105,291 -0.02(-0.29%)
Oct 18, 2017 7.187 7.336 7.173 7.256 96,427 +0.08(+1.16%)
Oct 17, 2017 7.374 7.374 7.145 7.173 166,937 -0.16(-2.22%)
Oct 16, 2017 7.360 7.408 7.325 7.336 68,095 +0.00(+0.00%)
Oct 13, 2017 7.447 7.447 7.322 7.336 78,408 -0.11(-1.49%)
Oct 12, 2017 7.447 7.447 7.377 7.447 93,165 +0.04(+0.56%)
Oct 11, 2017 7.384 7.438 7.281 7.405 104,821 +0.01(+0.14%)
Oct 10, 2017 7.319 7.412 7.278 7.395 173,880 +0.09(+1.17%)
Oct 09, 2017 7.244 7.336 7.244 7.309 85,388 +0.05(+0.71%)
Oct 06, 2017 7.240 7.257 7.189 7.257 92,901 +0.02(+0.24%)
Oct 05, 2017 7.206 7.240 7.200 7.240 145,545 +0.05(+0.64%)
Oct 04, 2017 7.206 7.206 7.160 7.194 149,249 -0.01(-0.12%)
Oct 03, 2017 7.196 7.206 7.159 7.202 119,494 +0.01(+0.09%)
Oct 02, 2017 7.069 7.196 7.042 7.196 127,625 +0.10(+1.35%)
Sep 29, 2017 7.086 7.103 7.055 7.100 66,090 +0.01(+0.15%)
Sep 28, 2017 6.966 7.089 6.966 7.089 80,177 +0.13(+1.82%)
Sep 27, 2017 7.031 7.031 6.959 6.962 107,837 -0.04(-0.54%)
Sep 26, 2017 7.014 7.051 6.983 7.000 98,730 -0.01(-0.15%)
Sep 25, 2017 7.103 7.154 7.007 7.010 161,853 -0.09(-1.30%)
Sep 22, 2017 7.096 7.144 7.077 7.103 130,871 +0.01(+0.19%)
Sep 21, 2017 7.042 7.120 7.038 7.089 75,963 +0.04(+0.54%)
Sep 20, 2017 7.031 7.056 7.031 7.051 57,857 +0.00(+0.00%)
Sep 19, 2017 7.034 7.065 6.966 7.051 67,016 +0.01(+0.20%)
Sep 18, 2017 7.086 7.093 7.038 7.038 119,902 -0.05(-0.77%)
Sep 15, 2017 7.199 7.199 7.075 7.093 117,433 -0.00(-0.05%)
Sep 14, 2017 7.161 7.161 7.093 7.096 80,544 -0.03(-0.39%)
Sep 13, 2017 7.130 7.147 7.093 7.124 113,216 -0.01(-0.19%)
Sep 12, 2017 7.202 7.217 7.110 7.137 118,101 -0.07(-0.95%)
Sep 11, 2017 7.117 7.209 7.117 7.206 96,252 +0.11(+1.50%)
Sep 08, 2017 7.018 7.100 6.974 7.100 197,888 +0.10(+1.41%)
Sep 07, 2017 6.984 7.004 6.970 7.001 126,743 +0.03(+0.39%)
Sep 06, 2017 6.970 7.007 6.970 6.974 120,054 +0.01(+0.15%)
Sep 05, 2017 7.018 7.018 6.953 6.964 236,561 -0.05(-0.68%)
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.