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

Eagle Point Credit Inc (NY: ECC )

10.12 -0.01 (-0.08%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 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 (%)
Dec 31, 2019 6.849 6.867 6.821 6.830 925,173 -0.03(-0.41%)
Dec 30, 2019 6.863 6.872 6.816 6.858 525,491 +0.00(+0.00%)
Dec 27, 2019 6.872 6.877 6.830 6.858 322,580 +0.01(+0.14%)
Dec 26, 2019 6.858 6.884 6.802 6.849 509,598 -0.03(-0.41%)
Dec 24, 2019 6.895 6.916 6.844 6.877 328,998 -0.02(-0.27%)
Dec 23, 2019 6.886 6.914 6.872 6.895 397,591 +0.03(+0.41%)
Dec 20, 2019 6.825 6.956 6.825 6.867 794,258 +0.04(+0.55%)
Dec 19, 2019 6.942 7.008 6.811 6.830 279,145 -0.08(-1.22%)
Dec 18, 2019 6.970 6.984 6.830 6.914 257,029 -0.06(-0.80%)
Dec 17, 2019 6.778 7.008 6.778 6.970 346,577 +0.18(+2.62%)
Dec 16, 2019 6.830 6.846 6.778 6.792 262,524 -0.03(-0.41%)
Dec 13, 2019 6.881 6.904 6.797 6.821 332,420 -0.04(-0.61%)
Dec 12, 2019 6.965 6.965 6.849 6.863 521,335 -0.13(-1.87%)
Dec 11, 2019 7.012 7.078 6.928 6.994 450,885 -0.01(-0.13%)
Dec 10, 2019 6.957 7.033 6.941 7.003 617,747 +0.04(+0.60%)
Dec 09, 2019 7.035 7.044 6.961 6.961 711,331 +0.02(+0.33%)
Dec 06, 2019 6.929 6.947 6.915 6.938 655,075 +0.02(+0.27%)
Dec 05, 2019 6.966 6.975 6.920 6.920 357,126 -0.02(-0.32%)
Dec 04, 2019 6.901 6.971 6.814 6.942 422,738 +0.06(+0.92%)
Dec 03, 2019 6.754 6.920 6.740 6.878 364,481 +0.14(+2.05%)
Dec 02, 2019 6.620 6.758 6.615 6.740 375,549 +0.12(+1.81%)
Nov 29, 2019 6.606 6.620 6.580 6.620 134,396 +0.04(+0.63%)
Nov 27, 2019 6.551 6.611 6.532 6.578 238,228 +0.00(+0.07%)
Nov 26, 2019 6.648 6.650 6.555 6.574 250,840 -0.07(-1.11%)
Nov 25, 2019 6.666 6.718 6.618 6.648 236,228 -0.00(-0.07%)
Nov 22, 2019 6.597 6.685 6.560 6.652 286,351 +0.06(+0.98%)
Nov 21, 2019 6.505 6.597 6.495 6.588 260,638 +0.06(+0.92%)
Nov 20, 2019 6.500 6.542 6.422 6.528 307,950 +0.00(+0.00%)
Nov 19, 2019 6.491 6.569 6.366 6.528 1,149,351 -0.19(-2.88%)
Nov 18, 2019 6.689 6.837 6.675 6.721 463,133 +0.05(+0.69%)
Nov 15, 2019 6.482 6.685 6.440 6.675 838,028 +0.18(+2.84%)
Nov 14, 2019 6.625 6.625 6.458 6.491 1,101,729 -0.22(-3.23%)
Nov 13, 2019 6.869 6.869 6.643 6.708 630,225 -0.15(-2.22%)
Nov 12, 2019 6.883 6.897 6.828 6.860 224,596 -0.02(-0.34%)
Nov 11, 2019 6.915 6.929 6.828 6.883 460,280 -0.06(-0.93%)
Nov 08, 2019 6.934 6.996 6.901 6.947 485,995 -0.03(-0.46%)
Nov 07, 2019 7.016 7.080 6.948 6.980 588,242 -0.00(-0.07%)
Nov 06, 2019 7.075 7.098 6.921 6.984 394,704 -0.01(-0.20%)
Nov 05, 2019 6.880 6.998 6.875 6.998 484,319 +0.15(+2.19%)
Nov 04, 2019 6.848 6.883 6.834 6.848 769,862 +0.02(+0.27%)
Nov 01, 2019 6.898 6.921 6.789 6.830 1,205,133 -0.06(-0.86%)
Oct 31, 2019 6.957 6.966 6.880 6.889 606,368 -0.09(-1.30%)
Oct 30, 2019 7.080 7.080 6.980 6.980 433,312 -0.07(-1.03%)
Oct 29, 2019 7.071 7.090 7.044 7.053 296,457 -0.02(-0.26%)
Oct 28, 2019 7.089 7.103 7.062 7.071 405,409 -0.00(-0.06%)
Oct 25, 2019 7.085 7.130 7.034 7.075 446,296 -0.01(-0.13%)
Oct 24, 2019 7.003 7.125 6.952 7.085 545,430 +0.05(+0.65%)
Oct 23, 2019 7.162 7.200 6.943 7.039 587,690 -0.12(-1.72%)
Oct 22, 2019 7.221 7.239 7.125 7.162 397,480 -0.06(-0.82%)
Oct 21, 2019 7.285 7.358 7.198 7.221 262,673 -0.06(-0.87%)
Oct 18, 2019 7.321 7.326 7.244 7.285 304,193 -0.01(-0.19%)
Oct 17, 2019 7.376 7.421 7.239 7.298 386,272 -0.12(-1.66%)
Oct 16, 2019 7.494 7.512 7.380 7.421 177,574 -0.05(-0.73%)
Oct 15, 2019 7.558 7.584 7.421 7.476 454,355 -0.10(-1.32%)
Oct 14, 2019 7.581 7.590 7.440 7.576 306,679 -0.02(-0.30%)
Oct 11, 2019 7.558 7.649 7.481 7.599 377,770 +0.07(+0.97%)
Oct 10, 2019 7.535 7.604 7.431 7.526 343,147 -0.01(-0.18%)
Oct 09, 2019 7.697 7.707 7.450 7.540 823,096 -0.11(-1.41%)
Oct 08, 2019 7.639 7.702 7.508 7.648 402,814 -0.04(-0.53%)
Oct 07, 2019 7.670 7.724 7.625 7.688 645,358 +0.01(+0.12%)
Oct 04, 2019 7.468 7.706 7.452 7.679 1,078,535 +0.28(+3.77%)
Oct 03, 2019 7.153 7.414 7.144 7.400 839,939 +0.27(+3.85%)
Oct 02, 2019 7.130 7.148 6.959 7.126 530,927 +0.02(+0.32%)
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.