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

Eagle Point Credit Inc (NY: ECC )

10.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2019 7.592 7.614 7.557 7.574 473,761 -0.01(-0.17%)
Jul 30, 2019 7.614 7.614 7.570 7.588 624,459 -0.03(-0.40%)
Jul 29, 2019 7.671 7.687 7.579 7.618 414,911 -0.01(-0.17%)
Jul 26, 2019 7.658 7.697 7.631 7.631 414,726 -0.03(-0.40%)
Jul 25, 2019 7.684 7.728 7.636 7.662 719,785 +0.00(+0.00%)
Jul 24, 2019 7.750 7.785 7.610 7.662 566,847 -0.08(-1.02%)
Jul 23, 2019 7.847 7.869 7.732 7.741 454,804 -0.11(-1.34%)
Jul 22, 2019 7.833 7.877 7.820 7.847 360,616 +0.01(+0.17%)
Jul 19, 2019 7.829 7.900 7.798 7.833 1,134,118 +0.02(+0.28%)
Jul 18, 2019 7.833 7.851 7.776 7.811 401,988 +0.00(+0.00%)
Jul 17, 2019 7.811 7.829 7.737 7.811 390,367 +0.01(+0.11%)
Jul 16, 2019 7.899 7.899 7.798 7.803 507,466 -0.08(-1.06%)
Jul 15, 2019 8.101 8.110 7.873 7.886 1,068,226 -0.29(-3.54%)
Jul 12, 2019 8.378 8.378 8.044 8.176 586,542 -0.11(-1.27%)
Jul 11, 2019 8.496 8.496 8.070 8.281 722,800 -0.14(-1.62%)
Jul 10, 2019 8.348 8.430 8.321 8.417 595,955 +0.09(+1.04%)
Jul 09, 2019 8.187 8.332 8.187 8.330 456,883 +0.08(+1.00%)
Jul 08, 2019 8.148 8.339 8.143 8.248 730,473 +0.10(+1.23%)
Jul 05, 2019 8.030 8.161 7.996 8.148 507,466 +0.12(+1.46%)
Jul 03, 2019 8.009 8.030 7.965 8.030 227,715 +0.07(+0.87%)
Jul 02, 2019 7.909 8.022 7.900 7.961 649,131 +0.08(+0.99%)
Jul 01, 2019 7.839 7.944 7.818 7.883 449,890 +0.11(+1.45%)
Jun 28, 2019 7.818 7.852 7.757 7.770 250,740 -0.03(-0.45%)
Jun 27, 2019 7.726 7.835 7.726 7.805 439,681 +0.06(+0.73%)
Jun 26, 2019 7.731 7.796 7.705 7.748 154,401 +0.05(+0.62%)
Jun 25, 2019 7.739 7.792 7.692 7.700 258,296 -0.01(-0.17%)
Jun 24, 2019 7.805 7.857 7.713 7.713 722,817 -0.10(-1.22%)
Jun 21, 2019 7.792 7.818 7.774 7.809 261,331 +0.00(+0.00%)
Jun 20, 2019 7.796 7.818 7.774 7.809 352,511 +0.03(+0.45%)
Jun 19, 2019 7.774 7.791 7.725 7.774 230,096 +0.01(+0.11%)
Jun 18, 2019 7.700 7.774 7.696 7.766 180,249 +0.07(+0.90%)
Jun 17, 2019 7.700 7.739 7.666 7.696 436,649 -0.00(-0.06%)
Jun 14, 2019 7.700 7.726 7.661 7.700 198,243 +0.02(+0.23%)
Jun 13, 2019 7.705 7.722 7.614 7.683 334,310 -0.02(-0.28%)
Jun 12, 2019 7.644 7.726 7.601 7.705 375,718 +0.06(+0.80%)
Jun 11, 2019 7.540 7.653 7.488 7.644 341,761 +0.13(+1.79%)
Jun 10, 2019 7.432 7.591 7.411 7.509 507,912 +0.12(+1.69%)
Jun 07, 2019 7.428 7.471 7.385 7.385 499,827 -0.03(-0.35%)
Jun 06, 2019 7.320 7.441 7.312 7.411 356,177 +0.09(+1.23%)
Jun 05, 2019 7.342 7.359 7.312 7.320 377,970 -0.00(-0.06%)
Jun 04, 2019 7.320 7.359 7.303 7.325 356,950 +0.07(+1.01%)
Jun 03, 2019 7.320 7.359 7.239 7.252 388,016 -0.05(-0.65%)
May 31, 2019 7.333 7.372 7.286 7.299 376,617 -0.05(-0.70%)
May 30, 2019 7.419 7.445 7.350 7.350 332,289 -0.04(-0.58%)
May 29, 2019 7.488 7.488 7.355 7.393 361,352 -0.10(-1.32%)
May 28, 2019 7.552 7.582 7.479 7.492 331,696 -0.06(-0.85%)
May 24, 2019 7.608 7.638 7.548 7.557 312,334 -0.08(-1.01%)
May 23, 2019 7.660 7.664 7.471 7.634 629,980 -0.05(-0.61%)
May 22, 2019 7.569 7.694 7.533 7.681 538,621 +0.09(+1.24%)
May 21, 2019 7.535 7.621 7.518 7.587 389,369 +0.09(+1.14%)
May 20, 2019 7.445 7.587 7.428 7.501 348,479 +0.03(+0.40%)
May 17, 2019 7.466 7.617 7.445 7.471 444,161 -0.03(-0.46%)
May 16, 2019 7.415 7.505 7.376 7.505 363,858 +0.14(+1.92%)
May 15, 2019 7.496 7.505 7.299 7.363 468,307 -0.16(-2.11%)
May 14, 2019 7.363 7.561 7.339 7.522 398,168 +0.21(+2.82%)
May 13, 2019 7.363 7.385 7.256 7.316 464,199 -0.10(-1.39%)
May 10, 2019 7.445 7.466 7.385 7.419 272,506 +0.03(+0.35%)
May 09, 2019 7.330 7.427 7.270 7.393 550,913 +0.06(+0.81%)
May 08, 2019 7.364 7.389 7.313 7.334 653,948 -0.03(-0.40%)
May 07, 2019 7.470 7.478 7.350 7.364 1,259,991 -0.13(-1.76%)
May 06, 2019 7.423 7.529 7.389 7.495 639,005 +0.03(+0.46%)
May 03, 2019 7.393 7.563 7.393 7.461 1,241,698 +0.12(+1.62%)
May 02, 2019 7.279 7.355 7.279 7.342 927,756 +0.08(+1.17%)
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.