Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.16 18.16 18.07 18.09 45,589 +0.01(+0.06%)
May 30, 2018 18.05 18.11 18.05 18.08 37,754 +0.04(+0.22%)
May 29, 2018 17.99 18.09 17.99 18.04 47,266 +0.05(+0.28%)
May 25, 2018 17.99 17.99 17.99 0 -0.07(-0.39%)
May 24, 2018 18.14 18.16 18.05 18.06 70,065 -0.08(-0.44%)
May 23, 2018 18.12 18.18 18.10 18.14 64,245 +0.03(+0.17%)
May 22, 2018 18.24 18.24 18.06 18.11 42,143 -0.13(-0.71%)
May 21, 2018 17.99 18.26 17.97 18.24 78,100 +0.27(+1.50%)
May 18, 2018 18.16 18.21 17.97 17.97 211,611 -0.06(-0.33%)
May 17, 2018 18.30 18.47 17.99 18.03 284,494 -0.18(-0.99%)
May 16, 2018 18.24 18.30 18.16 18.21 147,760 +0.02(+0.11%)
May 15, 2018 18.46 18.50 18.11 18.19 246,357 -0.31(-1.68%)
May 14, 2018 18.35 18.51 18.35 18.50 77,481 +0.24(+1.31%)
May 11, 2018 18.27 18.30 18.10 18.26 108,758 +0.02(+0.11%)
May 10, 2018 18.40 18.40 18.17 18.24 76,986 -0.22(-1.19%)
May 09, 2018 18.40 18.53 18.31 18.46 101,864 +0.03(+0.16%)
May 08, 2018 18.30 18.46 18.19 18.43 91,994 +0.04(+0.22%)
May 07, 2018 18.49 18.50 18.30 18.39 88,265 -0.06(-0.33%)
May 04, 2018 18.30 18.54 18.27 18.45 77,977 +0.15(+0.82%)
May 03, 2018 18.39 18.44 18.30 18.30 61,672 -0.01(-0.05%)
May 02, 2018 18.49 18.50 18.25 18.31 97,091 -0.18(-0.97%)
May 01, 2018 18.45 18.50 18.44 18.49 48,147 -0.01(-0.05%)
Apr 30, 2018 18.55 18.55 18.40 18.50 58,379 -0.03(-0.16%)
Apr 27, 2018 18.29 18.54 18.28 18.53 45,310 +0.30(+1.65%)
Apr 26, 2018 17.92 18.36 17.92 18.23 78,187 +0.32(+1.79%)
Apr 25, 2018 18.25 18.30 17.90 17.91 200,627 -0.30(-1.65%)
Apr 24, 2018 18.50 18.50 18.10 18.21 71,365 -0.13(-0.71%)
Apr 23, 2018 18.48 18.57 18.30 18.34 57,250 -0.05(-0.27%)
Apr 20, 2018 18.17 18.39 18.17 18.39 29,196 +0.18(+0.99%)
Apr 19, 2018 18.25 18.28 18.10 18.21 35,202 -0.04(-0.22%)
Apr 18, 2018 18.26 18.37 18.22 18.25 43,381 +0.01(+0.05%)
Apr 17, 2018 18.41 18.61 18.21 18.24 105,276 -0.12(-0.65%)
Apr 16, 2018 18.57 18.66 18.31 18.36 51,711 -0.10(-0.54%)
Apr 13, 2018 18.46 18.51 18.42 18.46 26,521 -0.03(-0.16%)
Apr 12, 2018 18.54 18.59 18.37 18.49 39,736 +0.00(+0.00%)
Apr 11, 2018 18.49 18.50 18.31 18.49 34,776 -0.14(-0.75%)
Apr 10, 2018 18.98 18.98 18.54 18.63 146,413 -0.21(-1.11%)
Apr 09, 2018 19.00 19.00 18.68 18.84 172,767 -0.11(-0.58%)
Apr 06, 2018 18.65 18.99 18.56 18.95 89,953 +0.40(+2.16%)
Apr 05, 2018 18.76 18.78 18.49 18.55 82,898 -0.20(-1.07%)
Apr 04, 2018 18.58 18.75 18.41 18.75 75,119 +0.17(+0.91%)
Apr 03, 2018 18.30 18.60 18.23 18.58 74,725 +0.38(+2.09%)
Apr 02, 2018 18.15 18.20 18.13 18.20 57,627 +0.06(+0.33%)
Mar 29, 2018 18.14 18.14 18.14 0 +0.08(+0.44%)
Mar 28, 2018 17.85 18.19 17.82 18.06 90,293 +0.20(+1.12%)
Mar 27, 2018 18.00 18.00 17.79 17.86 35,452 -0.10(-0.56%)
Mar 26, 2018 17.86 18.00 17.70 17.96 47,176 +0.20(+1.13%)
Mar 23, 2018 17.95 18.01 17.70 17.76 63,930 -0.16(-0.89%)
Mar 22, 2018 17.99 18.02 17.85 17.92 48,719 +0.00(+0.00%)
Mar 21, 2018 17.91 17.98 17.82 17.92 63,092 -0.08(-0.44%)
Mar 20, 2018 18.01 18.01 17.84 18.00 23,125 +0.07(+0.37%)
Mar 19, 2018 17.90 17.97 17.84 17.93 37,256 +0.03(+0.19%)
Mar 16, 2018 17.98 18.07 17.84 17.90 52,919 -0.10(-0.56%)
Mar 15, 2018 18.02 18.06 17.85 18.00 116,964 -0.01(-0.06%)
Mar 14, 2018 18.05 18.10 17.96 18.01 27,248 +0.04(+0.22%)
Mar 13, 2018 18.10 18.13 17.91 17.97 38,020 -0.17(-0.94%)
Mar 12, 2018 18.06 18.19 17.95 18.14 66,033 +0.08(+0.44%)
Mar 09, 2018 18.11 18.14 17.95 18.06 47,923 -0.15(-0.82%)
Mar 08, 2018 18.07 18.25 18.00 18.21 87,810 +0.22(+1.22%)
Mar 07, 2018 17.90 17.99 63,137 +0.01(+0.06%)
Mar 06, 2018 17.98 18.04 17.79 17.98 75,768 +0.01(+0.06%)
Mar 05, 2018 17.96 18.05 17.47 17.97 263,978 -0.04(-0.22%)
Mar 02, 2018 17.99 18.03 17.87 18.01 109,948 +0.02(+0.11%)
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.