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

Eagle Point Credit Inc (NY: ECC )

9.570 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
May 31, 2017 6.403 6.419 6.346 6.409 112,695 +0.01(+0.15%)
May 30, 2017 6.355 6.435 6.342 6.400 93,392 +0.03(+0.50%)
May 26, 2017 6.381 6.399 6.323 6.368 105,980 +0.01(+0.20%)
May 25, 2017 6.298 6.355 6.295 6.355 85,738 +0.06(+0.96%)
May 24, 2017 6.352 6.416 6.275 6.295 307,899 -0.06(-1.00%)
May 23, 2017 6.330 6.358 6.247 6.358 236,616 +0.08(+1.32%)
May 22, 2017 6.307 6.331 6.245 6.275 121,874 -0.03(-0.40%)
May 19, 2017 6.301 6.339 6.231 6.301 117,558 +0.03(+0.46%)
May 18, 2017 6.173 6.291 6.173 6.272 62,976 +0.07(+1.08%)
May 17, 2017 6.231 6.285 6.205 6.205 186,727 -0.03(-0.41%)
May 16, 2017 6.228 6.291 6.228 6.231 119,077 +0.02(+0.36%)
May 15, 2017 6.199 6.240 6.199 6.209 136,393 -0.00(-0.05%)
May 12, 2017 6.161 6.260 6.161 6.212 94,993 +0.02(+0.36%)
May 11, 2017 6.212 6.253 6.177 6.189 156,283 -0.01(-0.15%)
May 10, 2017 6.208 6.262 6.149 6.199 180,566 -0.04(-0.60%)
May 09, 2017 6.259 6.259 6.201 6.236 161,778 -0.03(-0.51%)
May 08, 2017 6.152 6.278 6.152 6.268 284,499 +0.07(+1.17%)
May 05, 2017 6.180 6.224 6.149 6.196 229,147 -0.06(-0.91%)
May 04, 2017 6.401 6.401 5.903 6.253 977,931 -0.11(-1.69%)
May 03, 2017 6.432 6.432 6.338 6.360 166,560 -0.06(-0.88%)
May 02, 2017 6.331 6.429 6.331 6.417 199,557 +0.09(+1.34%)
May 01, 2017 6.306 6.388 6.290 6.331 262,968 +0.08(+1.21%)
Apr 28, 2017 6.205 6.388 6.169 6.256 427,368 +0.07(+1.07%)
Apr 27, 2017 6.149 6.242 6.139 6.189 295,758 +0.04(+0.72%)
Apr 26, 2017 6.196 6.196 6.139 6.145 316,290 -0.05(-0.76%)
Apr 25, 2017 6.218 6.218 6.149 6.193 333,708 +0.01(+0.10%)
Apr 24, 2017 6.208 6.227 6.180 6.186 468,357 +0.02(+0.36%)
Apr 21, 2017 6.149 6.227 6.149 6.164 666,807 +0.02(+0.26%)
Apr 20, 2017 6.133 6.212 6.101 6.149 4,075,490 -0.32(-4.88%)
Apr 19, 2017 6.495 6.659 6.448 6.464 292,910 -0.00(-0.05%)
Apr 18, 2017 6.439 6.492 6.439 6.467 95,455 +0.03(+0.49%)
Apr 17, 2017 6.527 6.543 6.369 6.435 130,053 -0.06(-0.87%)
Apr 13, 2017 6.571 6.678 6.432 6.492 199,154 -0.08(-1.20%)
Apr 12, 2017 6.808 6.852 6.480 6.571 507,030 -0.20(-3.02%)
Apr 11, 2017 6.860 6.906 6.607 6.776 323,661 -0.10(-1.50%)
Apr 10, 2017 6.692 6.888 6.676 6.879 311,542 +0.22(+3.28%)
Apr 07, 2017 6.701 6.735 6.644 6.660 207,720 -0.04(-0.61%)
Apr 06, 2017 6.792 6.857 6.698 6.701 252,835 -0.02(-0.33%)
Apr 05, 2017 6.701 6.748 6.679 6.723 173,197 +0.01(+0.19%)
Apr 04, 2017 6.664 6.748 6.654 6.710 289,628 +0.07(+1.02%)
Apr 03, 2017 6.717 6.717 6.529 6.643 453,356 +0.13(+1.99%)
Mar 31, 2017 6.385 6.557 6.329 6.514 734,105 +0.19(+3.01%)
Mar 30, 2017 6.292 6.568 6.232 6.323 1,612,640 +0.26(+4.22%)
Mar 29, 2017 6.086 6.086 6.029 6.067 63,549 +0.01(+0.15%)
Mar 28, 2017 6.076 6.076 6.045 6.057 49,394 -0.00(-0.05%)
Mar 27, 2017 6.076 6.101 6.041 6.061 34,231 -0.02(-0.26%)
Mar 24, 2017 6.061 6.086 6.029 6.076 112,970 +0.02(+0.26%)
Mar 23, 2017 6.086 6.086 6.039 6.061 87,355 -0.03(-0.46%)
Mar 22, 2017 6.032 6.130 6.032 6.089 81,625 +0.05(+0.88%)
Mar 21, 2017 6.141 6.141 6.029 6.036 119,865 -0.10(-1.58%)
Mar 20, 2017 6.132 6.137 6.073 6.132 84,942 +0.03(+0.56%)
Mar 17, 2017 6.040 6.139 6.039 6.098 104,087 +0.01(+0.21%)
Mar 16, 2017 5.936 6.161 5.936 6.086 201,119 +0.12(+2.10%)
Mar 15, 2017 5.911 5.967 5.864 5.961 157,819 +0.11(+1.81%)
Mar 14, 2017 5.923 5.929 5.839 5.854 158,063 -0.07(-1.21%)
Mar 13, 2017 5.954 5.967 5.907 5.926 126,366 +0.02(+0.37%)
Mar 10, 2017 5.889 6.009 5.889 5.904 169,485 +0.00(+0.00%)
Mar 09, 2017 5.963 5.997 5.880 5.904 132,119 -0.06(-0.98%)
Mar 08, 2017 5.960 5.963 5.873 5.963 116,345 +0.04(+0.76%)
Mar 07, 2017 5.889 5.963 5.886 5.918 76,686 +0.04(+0.65%)
Mar 06, 2017 5.877 5.938 5.864 5.880 262,100 -0.07(-1.14%)
Mar 03, 2017 5.851 5.960 5.834 5.948 260,111 +0.13(+2.26%)
Mar 02, 2017 5.749 5.844 5.721 5.816 127,423 +0.06(+1.06%)
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.