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

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 6:30 PM 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 (%)
Aug 31, 2018 7.003 7.003 7.003 0 +0.00(+0.06%)
Aug 30, 2018 7.023 7.038 6.984 7.000 369,686 -0.03(-0.38%)
Aug 29, 2018 7.042 7.061 7.027 7.027 244,837 -0.02(-0.22%)
Aug 28, 2018 7.042 7.065 7.030 7.042 103,069 +0.00(+0.05%)
Aug 27, 2018 7.038 7.053 7.030 7.038 156,096 +0.00(+0.00%)
Aug 24, 2018 7.042 7.050 7.030 7.038 217,433 -0.00(-0.05%)
Aug 23, 2018 7.034 7.046 7.030 7.042 147,212 +0.00(+0.05%)
Aug 22, 2018 7.046 7.057 7.023 7.038 199,124 -0.00(-0.06%)
Aug 21, 2018 7.057 7.065 7.030 7.042 257,191 -0.02(-0.27%)
Aug 20, 2018 7.069 7.069 7.061 7.061 199,121 +0.00(+0.05%)
Aug 17, 2018 7.077 7.081 7.054 7.057 250,606 -0.01(-0.16%)
Aug 16, 2018 7.098 7.123 7.064 7.069 168,862 -0.02(-0.27%)
Aug 15, 2018 7.061 7.123 7.047 7.088 328,812 -0.00(-0.05%)
Aug 14, 2018 7.084 7.094 7.027 7.092 245,174 -0.01(-0.11%)
Aug 13, 2018 7.104 7.119 7.081 7.100 237,624 -0.00(-0.05%)
Aug 10, 2018 7.135 7.135 7.061 7.104 245,941 +0.02(+0.27%)
Aug 09, 2018 7.069 7.100 7.069 7.084 293,332 +0.02(+0.32%)
Aug 08, 2018 7.027 7.111 7.012 7.062 250,784 +0.02(+0.22%)
Aug 07, 2018 7.012 7.062 6.966 7.046 361,780 +0.07(+1.04%)
Aug 06, 2018 7.081 7.081 6.966 6.974 781,265 -0.12(-1.72%)
Aug 03, 2018 7.042 7.119 7.042 7.096 354,984 +0.06(+0.81%)
Aug 02, 2018 6.936 7.062 6.924 7.039 291,763 +0.12(+1.71%)
Aug 01, 2018 7.004 7.018 6.909 6.920 858,842 -0.09(-1.25%)
Jul 31, 2018 6.997 7.027 6.997 7.008 278,001 +0.01(+0.11%)
Jul 30, 2018 7.000 7.004 6.993 7.000 183,929 +0.00(+0.05%)
Jul 27, 2018 7.016 7.016 6.993 6.997 99,814 -0.01(-0.16%)
Jul 26, 2018 7.023 7.035 7.004 7.008 117,619 -0.02(-0.22%)
Jul 25, 2018 7.016 7.031 7.016 7.023 156,188 +0.00(+0.00%)
Jul 24, 2018 7.020 7.035 6.999 7.023 230,897 +0.00(+0.03%)
Jul 23, 2018 7.020 7.046 7.012 7.021 146,699 +0.00(+0.03%)
Jul 20, 2018 7.020 7.027 7.016 7.020 157,233 +0.01(+0.11%)
Jul 19, 2018 6.989 7.027 6.981 7.012 167,919 +0.02(+0.27%)
Jul 18, 2018 7.035 7.035 6.991 6.993 178,390 -0.02(-0.33%)
Jul 17, 2018 7.062 7.069 7.014 7.016 283,681 -0.04(-0.59%)
Jul 16, 2018 7.058 7.058 7.023 7.058 169,349 -0.01(-0.16%)
Jul 13, 2018 7.051 7.081 7.035 7.069 153,206 +0.03(+0.43%)
Jul 12, 2018 7.008 7.069 7.006 7.039 174,149 +0.04(+0.60%)
Jul 11, 2018 7.062 7.062 6.958 6.997 495,346 -0.02(-0.33%)
Jul 10, 2018 7.027 7.076 6.986 7.020 483,312 +0.01(+0.11%)
Jul 09, 2018 7.091 7.091 6.967 7.012 743,249 -0.03(-0.43%)
Jul 06, 2018 6.993 7.125 6.989 7.042 200,423 +0.05(+0.70%)
Jul 05, 2018 6.986 6.996 6.967 6.993 200,161 +0.02(+0.22%)
Jul 03, 2018 6.978 6.978 6.978 0 +0.09(+1.26%)
Jul 02, 2018 6.872 6.944 6.861 6.891 229,872 +0.03(+0.44%)
Jun 29, 2018 6.891 6.948 6.861 6.861 179,398 -0.02(-0.27%)
Jun 28, 2018 6.853 6.891 6.840 6.880 121,723 +0.04(+0.61%)
Jun 27, 2018 6.842 6.876 6.823 6.838 155,468 +0.03(+0.44%)
Jun 26, 2018 6.816 6.850 6.804 6.808 102,759 +0.00(+0.00%)
Jun 25, 2018 6.778 6.846 6.778 6.808 180,479 +0.02(+0.22%)
Jun 22, 2018 6.793 6.797 6.774 6.793 103,151 +0.00(+0.00%)
Jun 21, 2018 6.797 6.804 6.782 6.793 91,774 +0.00(+0.06%)
Jun 20, 2018 6.797 6.812 6.785 6.789 102,420 -0.00(-0.06%)
Jun 19, 2018 6.767 6.797 6.767 6.793 126,792 +0.02(+0.28%)
Jun 18, 2018 6.763 6.778 6.759 6.774 142,597 -0.00(-0.06%)
Jun 15, 2018 6.808 6.808 6.778 182,174 -0.03(-0.44%)
Jun 14, 2018 6.789 6.812 6.778 6.808 93,204 +0.03(+0.39%)
Jun 13, 2018 6.774 6.788 6.751 6.782 165,007 -0.01(-0.11%)
Jun 12, 2018 6.767 6.793 6.751 6.789 198,937 +0.00(+0.00%)
Jun 11, 2018 6.812 6.812 6.759 6.789 198,265 +0.00(+0.00%)
Jun 08, 2018 6.685 6.793 6.685 6.789 246,619 +0.10(+1.56%)
Jun 07, 2018 6.722 6.744 6.662 6.685 419,629 -0.04(-0.56%)
Jun 06, 2018 6.703 6.722 600,110 -0.04(-0.66%)
Jun 05, 2018 6.782 6.793 6.759 6.767 399,899 -0.01(-0.11%)
Jun 04, 2018 6.797 6.815 6.774 6.774 220,045 -0.01(-0.22%)
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.