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

Eagle Point Credit Inc (NY: ECC )

10.24 -0.04 (-0.34%)
Streaming Delayed Price Updated: 1:31 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 (%)
May 31, 2018 6.782 6.782 6.748 6.756 122,076 +0.00(+0.06%)
May 30, 2018 6.741 6.763 6.741 6.752 101,096 +0.01(+0.22%)
May 29, 2018 6.718 6.756 6.718 6.737 126,567 +0.02(+0.28%)
May 25, 2018 6.718 6.718 6.718 0 -0.03(-0.39%)
May 24, 2018 6.774 6.782 6.741 6.744 187,617 -0.03(-0.44%)
May 23, 2018 6.767 6.789 6.759 6.774 172,032 +0.01(+0.17%)
May 22, 2018 6.812 6.812 6.744 6.763 112,848 -0.05(-0.71%)
May 21, 2018 6.718 6.820 6.711 6.812 209,133 +0.10(+1.50%)
May 18, 2018 6.782 6.800 6.711 6.711 566,643 -0.02(-0.33%)
May 17, 2018 6.834 6.898 6.718 6.733 761,807 -0.07(-0.99%)
May 16, 2018 6.812 6.834 6.782 6.800 395,666 +0.01(+0.11%)
May 15, 2018 6.894 6.910 6.763 6.793 659,685 -0.12(-1.68%)
May 14, 2018 6.853 6.912 6.851 6.909 207,475 +0.09(+1.31%)
May 11, 2018 6.825 6.834 6.759 6.819 291,228 +0.01(+0.11%)
May 10, 2018 6.871 6.871 6.786 6.812 206,150 -0.01(-0.11%)
May 09, 2018 6.797 6.845 6.764 6.819 275,755 +0.01(+0.16%)
May 08, 2018 6.760 6.819 6.719 6.808 249,036 +0.01(+0.22%)
May 07, 2018 6.830 6.834 6.760 6.793 238,941 -0.02(-0.33%)
May 04, 2018 6.760 6.849 6.749 6.815 211,090 +0.06(+0.82%)
May 03, 2018 6.793 6.811 6.760 6.760 166,951 -0.00(-0.05%)
May 02, 2018 6.830 6.834 6.742 6.764 262,834 -0.07(-0.97%)
May 01, 2018 6.815 6.834 6.813 6.830 130,338 -0.00(-0.05%)
Apr 30, 2018 6.852 6.852 6.797 6.834 158,037 -0.01(-0.16%)
Apr 27, 2018 6.756 6.849 6.753 6.845 122,658 +0.11(+1.65%)
Apr 26, 2018 6.620 6.782 6.620 6.734 211,659 +0.12(+1.79%)
Apr 25, 2018 6.742 6.760 6.612 6.616 543,115 -0.11(-1.65%)
Apr 24, 2018 6.834 6.834 6.686 6.727 193,191 -0.05(-0.71%)
Apr 23, 2018 6.827 6.860 6.760 6.775 154,980 -0.02(-0.27%)
Apr 20, 2018 6.712 6.793 6.712 6.793 79,036 +0.07(+0.99%)
Apr 19, 2018 6.742 6.753 6.686 6.727 95,295 -0.01(-0.22%)
Apr 18, 2018 6.745 6.786 6.730 6.742 117,436 +0.00(+0.05%)
Apr 17, 2018 6.801 6.875 6.727 6.738 284,991 -0.04(-0.65%)
Apr 16, 2018 6.860 6.893 6.764 6.782 139,986 -0.04(-0.54%)
Apr 13, 2018 6.818 6.837 6.804 6.819 71,794 -0.01(-0.16%)
Apr 12, 2018 6.849 6.867 6.786 6.830 107,568 +0.00(+0.00%)
Apr 11, 2018 6.830 6.834 6.764 6.830 94,141 +0.02(+0.33%)
Apr 10, 2018 6.936 6.936 6.775 6.808 400,654 -0.08(-1.11%)
Apr 09, 2018 6.943 6.943 6.826 6.885 472,771 -0.04(-0.58%)
Apr 06, 2018 6.815 6.940 6.782 6.925 246,153 +0.15(+2.16%)
Apr 05, 2018 6.856 6.861 6.757 6.779 226,847 -0.07(-1.07%)
Apr 04, 2018 6.790 6.854 6.728 6.852 205,560 +0.06(+0.92%)
Apr 03, 2018 6.687 6.797 6.663 6.790 204,482 +0.14(+2.09%)
Apr 02, 2018 6.633 6.651 6.625 6.651 157,694 +0.02(+0.33%)
Mar 29, 2018 6.629 6.629 6.629 0 +0.03(+0.44%)
Mar 28, 2018 6.523 6.647 6.512 6.600 247,083 +0.07(+1.12%)
Mar 27, 2018 6.578 6.578 6.501 6.527 97,013 -0.04(-0.56%)
Mar 26, 2018 6.527 6.578 6.468 6.563 129,095 +0.07(+1.13%)
Mar 23, 2018 6.560 6.581 6.468 6.490 174,942 -0.06(-0.89%)
Mar 22, 2018 6.574 6.585 6.523 6.549 133,318 +0.00(+0.00%)
Mar 21, 2018 6.545 6.571 6.512 6.549 172,649 -0.03(-0.44%)
Mar 20, 2018 6.581 6.581 6.519 6.578 63,280 +0.02(+0.37%)
Mar 19, 2018 6.541 6.568 6.519 6.554 101,949 +0.01(+0.19%)
Mar 16, 2018 6.571 6.602 6.519 6.541 144,811 -0.04(-0.56%)
Mar 15, 2018 6.585 6.600 6.523 6.578 320,068 -0.00(-0.06%)
Mar 14, 2018 6.596 6.614 6.564 6.581 74,563 +0.01(+0.22%)
Mar 13, 2018 6.614 6.625 6.545 6.567 104,040 -0.06(-0.94%)
Mar 12, 2018 6.600 6.647 6.560 6.629 180,697 +0.03(+0.44%)
Mar 09, 2018 6.618 6.629 6.560 6.600 131,139 +0.02(+0.28%)
Mar 08, 2018 6.531 6.596 6.506 6.581 242,957 +0.08(+1.22%)
Mar 07, 2018 6.469 6.502 174,691 +0.00(+0.06%)
Mar 06, 2018 6.498 6.519 6.430 6.498 209,639 +0.00(+0.06%)
Mar 05, 2018 6.491 6.524 6.314 6.495 730,389 -0.01(-0.22%)
Mar 02, 2018 6.502 6.516 6.459 6.509 304,210 +0.01(+0.11%)
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.