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

Eagle Point Credit Inc (NY: ECC )

10.44 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 28, 2018 6.600 6.600 6.473 6.498 514,718 -0.09(-1.43%)
Feb 27, 2018 6.632 6.637 6.578 6.592 301,673 -0.02(-0.33%)
Feb 26, 2018 6.730 6.730 6.563 6.614 529,844 -0.07(-1.08%)
Feb 23, 2018 6.632 6.708 6.621 6.686 199,147 +0.07(+0.98%)
Feb 22, 2018 6.621 466,373 +0.07(+1.10%)
Feb 21, 2018 6.612 6.621 6.523 6.549 246,006 -0.07(-1.04%)
Feb 20, 2018 6.560 6.686 6.560 6.618 497,010 -0.12(-1.77%)
Feb 16, 2018 6.737 6.737 6.737 0 +0.06(+0.92%)
Feb 15, 2018 6.672 6.686 6.527 6.675 197,777 +0.03(+0.43%)
Feb 14, 2018 6.650 6.665 6.618 6.647 119,234 +0.01(+0.11%)
Feb 13, 2018 6.571 6.686 6.571 6.639 208,933 +0.10(+1.60%)
Feb 12, 2018 6.451 6.560 6.451 6.534 181,074 +0.10(+1.52%)
Feb 09, 2018 6.520 6.580 6.415 6.437 395,782 -0.09(-1.33%)
Feb 08, 2018 6.609 6.656 6.499 6.524 362,734 -0.05(-0.76%)
Feb 07, 2018 6.623 6.477 6.574 221,143 +0.10(+1.49%)
Feb 06, 2018 6.502 6.491 6.477 353,032 +0.01(+0.11%)
Feb 05, 2018 6.520 6.552 6.376 6.470 414,021 -0.05(-0.77%)
Feb 02, 2018 6.613 6.613 6.470 6.520 346,458 -0.12(-1.78%)
Feb 01, 2018 6.559 6.695 6.549 6.638 470,654 +0.12(+1.81%)
Jan 31, 2018 6.531 6.559 6.470 6.520 191,571 +0.02(+0.33%)
Jan 30, 2018 6.524 6.524 6.513 6.499 391,814 -0.04(-0.60%)
Jan 29, 2018 6.542 6.566 6.488 6.538 189,875 -0.02(-0.33%)
Jan 26, 2018 6.559 6.613 6.491 6.559 467,671 +0.02(+0.33%)
Jan 25, 2018 6.617 6.631 6.524 6.538 730,095 -0.11(-1.61%)
Jan 24, 2018 6.649 6.649 6.563 6.645 594,491 +0.02(+0.27%)
Jan 23, 2018 6.577 6.659 6.559 6.627 508,213 +0.05(+0.71%)
Jan 22, 2018 6.592 6.631 6.545 6.581 772,883 +0.04(+0.60%)
Jan 19, 2018 6.488 6.742 6.470 6.542 1,233,187 +0.04(+0.55%)
Jan 18, 2018 6.474 6.506 6.445 6.506 3,176,699 -0.33(-4.86%)
Jan 17, 2018 7.021 7.021 6.774 6.838 532,109 -0.14(-2.00%)
Jan 16, 2018 7.060 7.078 6.935 6.978 294,494 -0.10(-1.41%)
Jan 12, 2018 7.078 7.078 7.078 0 +0.02(+0.30%)
Jan 11, 2018 6.938 7.167 6.938 7.056 225,331 +0.14(+2.02%)
Jan 10, 2018 6.942 6.959 6.857 6.917 194,503 +0.03(+0.41%)
Jan 09, 2018 6.896 6.956 6.821 6.889 262,544 +0.02(+0.36%)
Jan 08, 2018 6.846 6.889 6.793 6.864 279,132 +0.06(+0.94%)
Jan 05, 2018 6.839 6.885 6.754 6.800 220,334 -0.02(-0.31%)
Jan 04, 2018 6.850 6.913 6.789 6.821 148,797 -0.01(-0.10%)
Jan 03, 2018 6.782 6.871 6.758 6.828 242,089 +0.09(+1.38%)
Jan 02, 2018 6.655 6.754 6.645 6.736 146,900 +0.08(+1.21%)
Dec 29, 2017 6.655 6.655 6.655 0 -0.03(-0.48%)
Dec 28, 2017 6.630 6.747 6.585 6.687 190,272 +0.08(+1.29%)
Dec 27, 2017 6.475 6.613 6.475 6.602 149,224 +0.15(+2.25%)
Dec 26, 2017 6.333 6.457 6.301 6.457 154,526 +0.13(+2.07%)
Dec 22, 2017 6.294 6.339 6.255 6.326 144,173 +0.04(+0.56%)
Dec 21, 2017 6.248 6.400 6.207 6.291 238,284 -0.01(-0.22%)
Dec 20, 2017 6.344 6.391 6.284 6.305 154,472 -0.05(-0.72%)
Dec 19, 2017 6.333 6.397 6.298 6.351 133,124 -0.00(-0.06%)
Dec 18, 2017 6.333 6.443 6.333 6.354 140,665 +0.00(+0.00%)
Dec 15, 2017 6.386 6.426 6.114 6.354 579,279 -0.07(-1.10%)
Dec 14, 2017 6.503 6.531 6.402 6.425 120,988 -0.07(-1.04%)
Dec 13, 2017 6.613 6.616 6.436 6.492 224,393 -0.05(-0.76%)
Dec 12, 2017 6.545 6.570 6.496 6.542 207,779 -0.00(-0.05%)
Dec 11, 2017 6.489 6.545 6.451 6.545 167,717 +0.06(+0.93%)
Dec 08, 2017 6.496 6.534 6.482 6.485 62,262 +0.01(+0.16%)
Dec 07, 2017 6.472 6.503 6.471 6.475 124,685 -0.03(-0.43%)
Dec 06, 2017 6.461 6.514 6.436 6.503 227,410 +0.04(+0.65%)
Dec 05, 2017 6.495 6.495 6.422 6.461 213,646 -0.04(-0.54%)
Dec 04, 2017 6.510 6.527 6.464 6.496 276,780 -0.02(-0.27%)
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.