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

Eagle Point Credit Inc (NY: ECC )

10.44 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2020 6.387 6.582 6.144 6.548 1,522,493 +0.04(+0.60%)
Feb 27, 2020 6.718 6.811 6.353 6.509 1,416,693 -0.43(-6.18%)
Feb 26, 2020 6.811 7.081 6.811 6.937 596,395 +0.12(+1.71%)
Feb 25, 2020 7.137 7.181 6.801 6.821 837,924 -0.29(-4.11%)
Feb 24, 2020 7.156 7.181 7.083 7.113 688,644 -0.15(-2.08%)
Feb 21, 2020 7.156 7.264 7.156 7.264 268,880 +0.13(+1.77%)
Feb 20, 2020 7.132 7.191 7.132 7.137 429,808 +0.00(+0.07%)
Feb 19, 2020 7.264 7.288 7.108 7.132 498,887 -0.15(-2.01%)
Feb 18, 2020 7.312 7.344 7.225 7.278 438,230 -0.03(-0.47%)
Feb 14, 2020 7.332 7.361 7.312 7.312 155,289 -0.05(-0.66%)
Feb 13, 2020 7.332 7.385 7.322 7.361 206,043 +0.02(+0.33%)
Feb 12, 2020 7.302 7.346 7.302 7.337 281,414 +0.04(+0.53%)
Feb 11, 2020 7.337 7.385 7.278 7.298 498,366 -0.01(-0.20%)
Feb 10, 2020 7.245 7.341 7.245 7.312 507,878 +0.09(+1.26%)
Feb 07, 2020 7.221 7.303 7.221 7.221 448,551 +0.00(+0.07%)
Feb 06, 2020 7.226 7.269 7.202 7.216 532,758 +0.01(+0.13%)
Feb 05, 2020 7.231 7.250 7.187 7.207 523,100 -0.01(-0.20%)
Feb 04, 2020 7.255 7.298 7.207 7.221 799,386 +0.02(+0.27%)
Feb 03, 2020 7.207 7.240 7.192 7.202 762,418 +0.01(+0.13%)
Jan 31, 2020 7.216 7.274 7.171 7.192 388,397 -0.08(-1.12%)
Jan 30, 2020 7.307 7.336 7.255 7.274 325,541 -0.05(-0.72%)
Jan 29, 2020 7.312 7.360 7.307 7.327 263,764 +0.02(+0.26%)
Jan 28, 2020 7.307 7.341 7.283 7.307 264,212 +0.01(+0.13%)
Jan 27, 2020 7.240 7.327 7.211 7.298 377,432 -0.01(-0.20%)
Jan 24, 2020 7.408 7.441 7.307 7.312 403,383 -0.10(-1.30%)
Jan 23, 2020 7.428 7.442 7.399 7.408 349,828 -0.01(-0.19%)
Jan 22, 2020 7.485 7.485 7.413 7.423 245,820 +0.01(+0.13%)
Jan 21, 2020 7.360 7.500 7.355 7.413 428,200 +0.07(+0.98%)
Jan 17, 2020 7.504 7.510 7.327 7.341 305,764 -0.16(-2.11%)
Jan 16, 2020 7.629 7.658 7.466 7.500 382,338 -0.13(-1.70%)
Jan 15, 2020 7.562 7.663 7.548 7.629 323,912 +0.08(+1.02%)
Jan 14, 2020 7.399 7.582 7.370 7.552 525,504 +0.15(+2.08%)
Jan 13, 2020 7.399 7.423 7.276 7.399 510,680 -0.03(-0.45%)
Jan 10, 2020 7.303 7.442 7.303 7.432 524,731 +0.13(+1.78%)
Jan 09, 2020 7.383 7.412 7.241 7.303 605,321 -0.07(-0.96%)
Jan 08, 2020 7.255 7.407 7.255 7.374 541,529 +0.12(+1.63%)
Jan 07, 2020 7.303 7.360 7.208 7.255 456,334 +0.01(+0.20%)
Jan 06, 2020 6.999 7.326 6.999 7.241 761,596 +0.25(+3.60%)
Jan 03, 2020 6.947 6.990 6.942 6.990 696,125 +0.07(+0.96%)
Jan 02, 2020 6.937 6.999 6.890 6.923 486,009 -0.00(-0.07%)
Dec 31, 2019 6.947 6.966 6.919 6.928 912,069 -0.03(-0.41%)
Dec 30, 2019 6.961 6.971 6.914 6.956 518,049 +0.00(+0.00%)
Dec 27, 2019 6.971 6.975 6.928 6.956 318,011 +0.01(+0.14%)
Dec 26, 2019 6.956 6.983 6.900 6.947 502,380 -0.03(-0.41%)
Dec 24, 2019 6.994 7.016 6.942 6.975 324,338 -0.02(-0.27%)
Dec 23, 2019 6.985 7.013 6.971 6.994 391,960 +0.03(+0.41%)
Dec 20, 2019 6.923 7.056 6.923 6.966 783,009 +0.04(+0.55%)
Dec 19, 2019 7.042 7.108 6.909 6.928 275,192 -0.09(-1.22%)
Dec 18, 2019 7.070 7.084 6.928 7.013 253,388 -0.06(-0.80%)
Dec 17, 2019 6.876 7.108 6.876 7.070 341,668 +0.18(+2.62%)
Dec 16, 2019 6.928 6.944 6.876 6.890 258,806 -0.03(-0.41%)
Dec 13, 2019 6.980 7.003 6.895 6.919 327,712 -0.04(-0.61%)
Dec 12, 2019 7.066 7.066 6.947 6.961 513,951 -0.13(-1.87%)
Dec 11, 2019 7.113 7.179 7.028 7.094 444,499 -0.01(-0.13%)
Dec 10, 2019 7.057 7.134 7.040 7.103 608,998 +0.04(+0.60%)
Dec 09, 2019 7.136 7.146 7.061 7.061 701,256 +0.02(+0.33%)
Dec 06, 2019 7.029 7.047 7.015 7.038 645,797 +0.02(+0.27%)
Dec 05, 2019 7.066 7.075 7.019 7.019 352,068 -0.02(-0.32%)
Dec 04, 2019 7.001 7.071 6.912 7.041 416,750 +0.06(+0.92%)
Dec 03, 2019 6.851 7.019 6.837 6.977 359,319 +0.14(+2.05%)
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.