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

Eagle Point Credit Inc (NY: ECC )

10.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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, 2019 7.447 7.487 7.399 7.413 370,845 -0.05(-0.70%)
May 30, 2019 7.535 7.561 7.465 7.465 327,197 -0.04(-0.58%)
May 29, 2019 7.604 7.604 7.469 7.508 355,814 -0.10(-1.32%)
May 28, 2019 7.670 7.700 7.596 7.609 326,612 -0.07(-0.85%)
May 24, 2019 7.726 7.757 7.665 7.674 307,547 -0.08(-1.01%)
May 23, 2019 7.779 7.783 7.587 7.753 620,326 -0.05(-0.61%)
May 22, 2019 7.687 7.814 7.650 7.801 530,366 +0.10(+1.24%)
May 21, 2019 7.652 7.740 7.635 7.705 383,402 +0.09(+1.14%)
May 20, 2019 7.561 7.705 7.543 7.617 343,138 +0.03(+0.40%)
May 17, 2019 7.583 7.735 7.561 7.587 437,354 -0.03(-0.46%)
May 16, 2019 7.530 7.622 7.491 7.622 358,282 +0.14(+1.92%)
May 15, 2019 7.613 7.622 7.413 7.478 461,130 -0.16(-2.11%)
May 14, 2019 7.478 7.678 7.453 7.639 392,066 +0.21(+2.82%)
May 13, 2019 7.478 7.500 7.369 7.430 457,085 -0.10(-1.39%)
May 10, 2019 7.561 7.583 7.500 7.535 268,329 +0.03(+0.35%)
May 09, 2019 7.444 7.543 7.383 7.508 542,470 +0.06(+0.81%)
May 08, 2019 7.478 7.504 7.427 7.448 643,926 -0.03(-0.40%)
May 07, 2019 7.586 7.595 7.464 7.478 1,240,681 -0.13(-1.76%)
May 06, 2019 7.539 7.646 7.504 7.612 629,212 +0.03(+0.46%)
May 03, 2019 7.508 7.681 7.508 7.577 1,222,668 +0.12(+1.62%)
May 02, 2019 7.392 7.470 7.392 7.457 913,537 +0.09(+1.17%)
May 01, 2019 7.371 7.396 7.362 7.371 430,576 -0.00(-0.06%)
Apr 30, 2019 7.392 7.405 7.349 7.375 311,079 -0.02(-0.23%)
Apr 29, 2019 7.414 7.418 7.383 7.392 388,469 -0.00(-0.06%)
Apr 26, 2019 7.345 7.427 7.345 7.396 1,973,206 +0.04(+0.53%)
Apr 25, 2019 7.327 7.366 7.319 7.358 231,017 +0.03(+0.35%)
Apr 24, 2019 7.340 7.351 7.318 7.332 157,798 +0.00(+0.00%)
Apr 23, 2019 7.358 7.375 7.271 7.332 260,625 -0.02(-0.29%)
Apr 22, 2019 7.327 7.371 7.327 7.353 239,058 +0.03(+0.35%)
Apr 18, 2019 7.258 7.362 7.202 7.327 159,387 +0.06(+0.89%)
Apr 17, 2019 7.439 7.472 7.090 7.263 530,427 -0.18(-2.38%)
Apr 16, 2019 7.478 7.491 7.435 7.439 249,702 -0.00(-0.06%)
Apr 15, 2019 7.642 7.643 7.383 7.444 413,714 -0.23(-3.03%)
Apr 12, 2019 7.646 7.707 7.603 7.677 280,262 +0.04(+0.56%)
Apr 11, 2019 7.659 7.681 7.614 7.633 182,319 +0.01(+0.17%)
Apr 10, 2019 7.621 7.672 7.591 7.621 328,855 +0.02(+0.28%)
Apr 09, 2019 7.591 7.650 7.505 7.599 269,829 +0.00(+0.00%)
Apr 08, 2019 7.459 7.672 7.459 7.599 855,012 +0.14(+1.89%)
Apr 05, 2019 7.454 7.467 7.429 7.459 245,422 +0.03(+0.40%)
Apr 04, 2019 7.335 7.437 7.331 7.429 394,241 +0.10(+1.40%)
Apr 03, 2019 7.292 7.352 7.271 7.326 264,632 +0.03(+0.41%)
Apr 02, 2019 7.267 7.339 7.208 7.297 175,442 +0.10(+1.36%)
Apr 01, 2019 7.075 7.301 7.058 7.199 329,920 +0.11(+1.50%)
Mar 29, 2019 7.032 7.237 7.003 7.092 206,005 +0.08(+1.09%)
Mar 28, 2019 7.015 7.028 6.968 7.015 94,429 +0.05(+0.67%)
Mar 27, 2019 6.960 6.990 6.951 6.968 117,575 +0.00(+0.06%)
Mar 26, 2019 6.990 6.990 6.900 6.964 164,123 +0.00(+0.06%)
Mar 25, 2019 7.015 7.028 6.811 6.960 415,414 -0.07(-0.97%)
Mar 22, 2019 7.118 7.118 7.011 7.028 351,006 -0.07(-0.96%)
Mar 21, 2019 7.118 7.122 7.083 7.096 71,454 -0.03(-0.48%)
Mar 20, 2019 7.075 7.156 7.054 7.130 115,146 -0.00(-0.06%)
Mar 19, 2019 7.147 7.173 7.128 7.135 126,395 -0.01(-0.18%)
Mar 18, 2019 7.233 7.267 7.096 7.147 240,758 -0.09(-1.18%)
Mar 15, 2019 7.160 7.241 7.160 7.233 113,795 +0.08(+1.05%)
Mar 14, 2019 7.105 7.179 7.075 7.158 100,616 +0.07(+0.98%)
Mar 13, 2019 7.003 7.105 6.973 7.088 185,439 +0.06(+0.91%)
Mar 12, 2019 7.054 7.089 6.998 7.024 163,128 -0.05(-0.66%)
Mar 11, 2019 7.118 7.118 7.054 7.071 227,574 -0.02(-0.24%)
Mar 08, 2019 6.953 7.151 6.953 7.088 231,515 +0.04(+0.54%)
Mar 07, 2019 7.105 7.105 6.999 7.050 259,325 -0.06(-0.83%)
Mar 06, 2019 7.256 7.256 7.096 7.109 201,926 -0.13(-1.80%)
Mar 05, 2019 7.239 7.265 7.206 7.239 157,960 +0.01(+0.12%)
Mar 04, 2019 7.218 7.265 7.172 7.231 242,431 +0.01(+0.17%)
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.