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

Eagle Point Credit Inc (NY: ECC )

10.19 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 28, 2018 7.133 7.133 7.097 7.101 104,359 +0.00(+0.00%)
Sep 27, 2018 7.117 7.133 7.093 7.101 116,177 +0.00(+0.00%)
Sep 26, 2018 7.125 7.134 7.101 7.101 225,442 -0.02(-0.28%)
Sep 25, 2018 7.176 7.176 7.117 7.121 129,711 -0.02(-0.22%)
Sep 24, 2018 7.129 7.168 7.129 7.137 121,619 -0.00(-0.06%)
Sep 21, 2018 7.125 7.153 7.125 7.141 113,686 +0.01(+0.17%)
Sep 20, 2018 7.133 7.180 7.121 7.129 535,794 -0.02(-0.28%)
Sep 19, 2018 7.161 7.161 7.129 7.149 177,648 -0.01(-0.17%)
Sep 18, 2018 7.168 7.168 7.133 7.161 161,435 +0.01(+0.11%)
Sep 17, 2018 7.157 7.172 7.153 7.153 140,658 +0.00(+0.00%)
Sep 14, 2018 7.161 7.178 7.153 7.153 90,495 -0.02(-0.22%)
Sep 13, 2018 7.141 7.180 7.141 7.168 174,868 +0.02(+0.22%)
Sep 12, 2018 7.137 7.172 7.133 7.153 149,683 -0.00(-0.06%)
Sep 11, 2018 7.141 7.168 7.121 7.157 253,836 +0.04(+0.50%)
Sep 10, 2018 7.121 7.137 7.101 7.121 425,452 +0.00(+0.06%)
Sep 07, 2018 7.121 7.133 7.109 7.117 288,785 +0.00(+0.00%)
Sep 06, 2018 7.121 7.129 7.101 7.117 222,989 -0.00(-0.06%)
Sep 05, 2018 7.137 7.139 7.109 7.121 244,728 +0.00(+0.06%)
Sep 04, 2018 7.121 7.137 7.109 7.117 309,917 -0.00(-0.06%)
Aug 31, 2018 7.121 7.121 7.121 0 +0.00(+0.06%)
Aug 30, 2018 7.140 7.156 7.101 7.117 363,591 -0.03(-0.38%)
Aug 29, 2018 7.160 7.180 7.144 7.144 240,800 -0.02(-0.22%)
Aug 28, 2018 7.160 7.184 7.148 7.160 101,370 +0.00(+0.05%)
Aug 27, 2018 7.156 7.171 7.148 7.156 153,522 +0.00(+0.00%)
Aug 24, 2018 7.160 7.168 7.148 7.156 213,849 -0.00(-0.05%)
Aug 23, 2018 7.152 7.164 7.148 7.160 144,785 +0.00(+0.05%)
Aug 22, 2018 7.164 7.176 7.140 7.156 195,841 -0.00(-0.06%)
Aug 21, 2018 7.176 7.184 7.148 7.160 252,951 -0.02(-0.27%)
Aug 20, 2018 7.188 7.188 7.180 7.180 195,838 +0.00(+0.05%)
Aug 17, 2018 7.195 7.199 7.172 7.176 246,474 -0.01(-0.16%)
Aug 16, 2018 7.217 7.242 7.182 7.188 166,078 -0.02(-0.27%)
Aug 15, 2018 7.180 7.242 7.165 7.207 323,391 -0.00(-0.05%)
Aug 14, 2018 7.203 7.212 7.144 7.211 241,131 -0.01(-0.11%)
Aug 13, 2018 7.223 7.239 7.199 7.219 233,707 -0.00(-0.05%)
Aug 10, 2018 7.254 7.254 7.180 7.223 241,886 +0.02(+0.27%)
Aug 09, 2018 7.188 7.219 7.188 7.203 288,496 +0.02(+0.32%)
Aug 08, 2018 7.145 7.230 7.129 7.180 246,649 +0.02(+0.22%)
Aug 07, 2018 7.129 7.180 7.083 7.164 355,815 +0.07(+1.04%)
Aug 06, 2018 7.199 7.199 7.083 7.091 768,384 -0.12(-1.72%)
Aug 03, 2018 7.161 7.238 7.161 7.215 349,132 +0.06(+0.81%)
Aug 02, 2018 7.052 7.180 7.040 7.157 286,953 +0.12(+1.71%)
Aug 01, 2018 7.122 7.136 7.025 7.036 844,683 -0.09(-1.25%)
Jul 31, 2018 7.114 7.145 7.114 7.126 273,418 +0.01(+0.11%)
Jul 30, 2018 7.118 7.122 7.110 7.118 180,896 +0.00(+0.05%)
Jul 27, 2018 7.133 7.133 7.110 7.114 98,169 -0.01(-0.16%)
Jul 26, 2018 7.141 7.153 7.122 7.126 115,680 -0.02(-0.22%)
Jul 25, 2018 7.133 7.149 7.133 7.141 153,613 +0.00(+0.00%)
Jul 24, 2018 7.137 7.153 7.116 7.141 227,090 +0.00(+0.03%)
Jul 23, 2018 7.137 7.164 7.129 7.139 144,280 +0.00(+0.03%)
Jul 20, 2018 7.137 7.145 7.133 7.137 154,641 +0.01(+0.11%)
Jul 19, 2018 7.106 7.145 7.098 7.129 165,151 +0.02(+0.27%)
Jul 18, 2018 7.153 7.153 7.108 7.110 175,449 -0.02(-0.33%)
Jul 17, 2018 7.180 7.188 7.131 7.133 279,004 -0.04(-0.59%)
Jul 16, 2018 7.176 7.176 7.141 7.176 166,557 -0.01(-0.16%)
Jul 13, 2018 7.169 7.199 7.153 7.188 150,680 +0.03(+0.43%)
Jul 12, 2018 7.126 7.188 7.124 7.157 171,278 +0.04(+0.60%)
Jul 11, 2018 7.180 7.180 7.075 7.114 487,179 -0.02(-0.33%)
Jul 10, 2018 7.145 7.194 7.103 7.137 475,344 +0.01(+0.11%)
Jul 09, 2018 7.210 7.210 7.084 7.130 730,995 -0.03(-0.43%)
Jul 06, 2018 7.110 7.244 7.106 7.160 197,119 +0.05(+0.70%)
Jul 05, 2018 7.103 7.113 7.084 7.110 196,861 +0.02(+0.22%)
Jul 03, 2018 7.095 7.095 7.095 0 +0.09(+1.26%)
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.