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

Eagle Point Credit Inc (NY: ECC )

10.25 -0.03 (-0.29%)
Streaming Delayed Price Updated: 1:49 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 (%)
Nov 30, 2018 6.625 6.625 6.565 6.601 121,279 -0.02(-0.24%)
Nov 29, 2018 6.625 6.633 6.601 6.617 94,941 +0.00(+0.00%)
Nov 28, 2018 6.617 6.685 6.569 6.617 470,685 +0.01(+0.21%)
Nov 27, 2018 6.613 6.641 6.565 6.603 168,938 -0.03(-0.45%)
Nov 26, 2018 6.645 6.653 6.577 6.633 218,575 +0.03(+0.48%)
Nov 23, 2018 6.609 6.633 6.585 6.601 75,423 -0.01(-0.12%)
Nov 21, 2018 6.609 6.609 6.609 0 -0.01(-0.18%)
Nov 20, 2018 6.541 6.621 6.485 6.621 424,101 +0.02(+0.24%)
Nov 19, 2018 6.713 6.713 6.553 6.605 258,499 -0.08(-1.14%)
Nov 16, 2018 6.685 6.736 6.669 6.681 119,274 +0.00(+0.00%)
Nov 15, 2018 6.844 6.844 6.545 6.681 611,707 -0.25(-3.63%)
Nov 14, 2018 6.984 7.099 6.892 6.932 133,407 -0.05(-0.75%)
Nov 13, 2018 7.000 7.013 6.964 6.984 89,799 +0.01(+0.12%)
Nov 12, 2018 6.996 7.024 6.921 6.976 153,996 -0.06(-0.79%)
Nov 09, 2018 6.988 7.032 6.860 7.032 328,506 +0.03(+0.46%)
Nov 08, 2018 6.787 7.006 6.784 7.000 424,717 +0.20(+2.90%)
Nov 07, 2018 6.712 6.818 6.696 6.803 190,007 +0.11(+1.65%)
Nov 06, 2018 6.676 6.702 6.668 6.692 110,185 +0.02(+0.36%)
Nov 05, 2018 6.747 6.778 6.637 6.668 200,088 -0.06(-0.88%)
Nov 02, 2018 6.755 6.814 6.712 6.728 153,834 +0.01(+0.18%)
Nov 01, 2018 6.661 6.716 6.661 6.716 196,928 +0.06(+0.83%)
Oct 31, 2018 6.550 6.668 6.515 6.661 262,841 +0.17(+2.68%)
Oct 30, 2018 6.522 6.629 6.447 6.487 238,668 -0.04(-0.54%)
Oct 29, 2018 6.653 6.696 6.511 6.522 205,669 -0.08(-1.20%)
Oct 26, 2018 6.700 6.700 6.601 6.601 153,580 -0.15(-2.22%)
Oct 25, 2018 6.708 6.826 6.664 6.751 302,437 +0.11(+1.66%)
Oct 24, 2018 6.747 6.747 6.586 6.641 313,933 -0.11(-1.69%)
Oct 23, 2018 6.735 6.795 6.586 6.755 332,796 -0.06(-0.87%)
Oct 22, 2018 6.858 6.858 6.688 6.814 325,533 -0.03(-0.40%)
Oct 19, 2018 6.826 6.901 6.826 6.842 248,111 +0.01(+0.14%)
Oct 18, 2018 6.826 6.853 6.807 6.832 151,193 -0.04(-0.55%)
Oct 17, 2018 6.874 6.881 6.832 6.870 138,699 -0.00(-0.06%)
Oct 16, 2018 6.787 6.905 6.787 6.874 203,398 +0.11(+1.57%)
Oct 15, 2018 6.803 6.842 6.755 6.767 278,128 +0.02(+0.23%)
Oct 12, 2018 6.862 6.937 6.661 6.751 374,828 -0.07(-1.10%)
Oct 11, 2018 6.980 7.016 6.388 6.826 1,390,896 -0.15(-2.09%)
Oct 10, 2018 7.054 7.054 6.953 6.972 438,607 -0.04(-0.50%)
Oct 09, 2018 7.054 7.074 6.988 7.007 248,057 -0.06(-0.83%)
Oct 08, 2018 7.070 7.089 7.031 7.066 222,895 +0.05(+0.72%)
Oct 05, 2018 6.988 7.031 6.988 7.015 233,235 +0.03(+0.39%)
Oct 04, 2018 7.009 7.025 6.984 6.988 218,100 -0.01(-0.17%)
Oct 03, 2018 7.000 7.023 6.996 7.000 282,432 -0.01(-0.11%)
Oct 02, 2018 7.000 7.027 6.988 7.007 288,212 +0.02(+0.22%)
Oct 01, 2018 6.988 7.023 6.984 6.992 203,832 +0.01(+0.11%)
Sep 28, 2018 7.015 7.015 6.980 6.984 106,109 +0.00(+0.00%)
Sep 27, 2018 7.000 7.015 6.976 6.984 118,124 +0.00(+0.00%)
Sep 26, 2018 7.007 7.016 6.984 6.984 229,221 -0.02(-0.28%)
Sep 25, 2018 7.058 7.058 7.000 7.003 131,885 -0.02(-0.22%)
Sep 24, 2018 7.011 7.050 7.011 7.019 123,658 -0.00(-0.06%)
Sep 21, 2018 7.007 7.035 7.007 7.023 115,592 +0.01(+0.17%)
Sep 20, 2018 7.015 7.062 7.003 7.011 544,775 -0.02(-0.28%)
Sep 19, 2018 7.042 7.043 7.011 7.031 180,626 -0.01(-0.17%)
Sep 18, 2018 7.050 7.050 7.015 7.042 164,141 +0.01(+0.11%)
Sep 17, 2018 7.039 7.054 7.035 7.035 143,016 +0.00(+0.00%)
Sep 14, 2018 7.043 7.060 7.035 7.035 92,012 -0.02(-0.22%)
Sep 13, 2018 7.023 7.062 7.023 7.050 177,799 +0.02(+0.22%)
Sep 12, 2018 7.019 7.054 7.015 7.035 152,192 -0.00(-0.06%)
Sep 11, 2018 7.023 7.050 7.003 7.039 258,091 +0.04(+0.50%)
Sep 10, 2018 7.003 7.019 6.984 7.003 432,584 +0.00(+0.06%)
Sep 07, 2018 7.003 7.015 6.992 7.000 293,626 +0.00(+0.00%)
Sep 06, 2018 7.003 7.011 6.984 7.000 226,727 -0.00(-0.06%)
Sep 05, 2018 7.019 7.021 6.992 7.003 248,830 +0.00(+0.06%)
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.