Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.21 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.395 6.590 6.151 6.556 1,520,698 +0.04(+0.60%)
Feb 27, 2020 6.726 6.819 6.361 6.517 1,415,022 -0.43(-6.18%)
Feb 26, 2020 6.819 7.089 6.819 6.946 595,692 +0.12(+1.71%)
Feb 25, 2020 7.145 7.189 6.809 6.829 836,935 -0.29(-4.11%)
Feb 24, 2020 7.165 7.189 7.092 7.121 687,832 -0.15(-2.08%)
Feb 21, 2020 7.165 7.272 7.165 7.272 268,563 +0.13(+1.77%)
Feb 20, 2020 7.141 7.199 7.141 7.145 429,301 +0.00(+0.07%)
Feb 19, 2020 7.272 7.296 7.116 7.141 498,299 -0.15(-2.01%)
Feb 18, 2020 7.321 7.353 7.233 7.287 437,713 -0.03(-0.47%)
Feb 14, 2020 7.340 7.370 7.321 7.321 155,106 -0.05(-0.66%)
Feb 13, 2020 7.340 7.394 7.331 7.370 205,801 +0.02(+0.33%)
Feb 12, 2020 7.311 7.355 7.311 7.345 281,082 +0.04(+0.53%)
Feb 11, 2020 7.345 7.394 7.287 7.306 497,778 -0.01(-0.20%)
Feb 10, 2020 7.254 7.350 7.254 7.321 507,279 +0.09(+1.26%)
Feb 07, 2020 7.229 7.311 7.229 7.229 448,022 +0.00(+0.07%)
Feb 06, 2020 7.234 7.278 7.210 7.225 532,130 +0.01(+0.13%)
Feb 05, 2020 7.239 7.258 7.196 7.215 522,483 -0.01(-0.20%)
Feb 04, 2020 7.263 7.306 7.215 7.229 798,444 +0.02(+0.27%)
Feb 03, 2020 7.215 7.249 7.201 7.210 761,519 +0.01(+0.13%)
Jan 31, 2020 7.225 7.283 7.179 7.201 387,939 -0.08(-1.12%)
Jan 30, 2020 7.316 7.345 7.263 7.282 325,158 -0.05(-0.72%)
Jan 29, 2020 7.321 7.369 7.316 7.335 263,453 +0.02(+0.26%)
Jan 28, 2020 7.316 7.350 7.292 7.316 263,900 +0.01(+0.13%)
Jan 27, 2020 7.249 7.335 7.220 7.306 376,987 -0.01(-0.20%)
Jan 24, 2020 7.417 7.450 7.316 7.321 402,908 -0.10(-1.30%)
Jan 23, 2020 7.436 7.451 7.407 7.417 349,415 -0.01(-0.19%)
Jan 22, 2020 7.494 7.494 7.422 7.431 245,530 +0.01(+0.13%)
Jan 21, 2020 7.369 7.508 7.364 7.422 427,696 +0.07(+0.98%)
Jan 17, 2020 7.513 7.519 7.335 7.350 305,403 -0.16(-2.11%)
Jan 16, 2020 7.638 7.667 7.475 7.508 381,887 -0.13(-1.70%)
Jan 15, 2020 7.571 7.672 7.557 7.638 323,530 +0.08(+1.02%)
Jan 14, 2020 7.407 7.591 7.378 7.561 524,884 +0.15(+2.08%)
Jan 13, 2020 7.407 7.431 7.285 7.407 510,078 -0.03(-0.45%)
Jan 10, 2020 7.311 7.451 7.311 7.441 524,113 +0.13(+1.78%)
Jan 09, 2020 7.392 7.420 7.250 7.311 604,607 -0.07(-0.96%)
Jan 08, 2020 7.264 7.416 7.264 7.382 540,890 +0.12(+1.63%)
Jan 07, 2020 7.311 7.368 7.216 7.264 455,796 +0.01(+0.20%)
Jan 06, 2020 7.007 7.335 7.007 7.250 760,698 +0.25(+3.60%)
Jan 03, 2020 6.955 6.998 6.950 6.998 695,304 +0.07(+0.96%)
Jan 02, 2020 6.946 7.007 6.898 6.931 485,436 -0.00(-0.07%)
Dec 31, 2019 6.955 6.974 6.927 6.936 910,994 -0.03(-0.41%)
Dec 30, 2019 6.969 6.979 6.922 6.965 517,438 +0.00(+0.00%)
Dec 27, 2019 6.979 6.984 6.936 6.965 317,636 +0.01(+0.14%)
Dec 26, 2019 6.965 6.991 6.908 6.955 501,788 -0.03(-0.41%)
Dec 24, 2019 7.003 7.024 6.950 6.984 323,955 -0.02(-0.27%)
Dec 23, 2019 6.993 7.022 6.979 7.003 391,497 +0.03(+0.41%)
Dec 20, 2019 6.931 7.064 6.931 6.974 782,085 +0.04(+0.55%)
Dec 19, 2019 7.050 7.117 6.917 6.936 274,867 -0.09(-1.22%)
Dec 18, 2019 7.079 7.093 6.936 7.022 253,090 -0.06(-0.80%)
Dec 17, 2019 6.884 7.117 6.884 7.079 341,265 +0.18(+2.62%)
Dec 16, 2019 6.936 6.952 6.884 6.898 258,501 -0.03(-0.41%)
Dec 13, 2019 6.988 7.011 6.903 6.927 327,326 -0.04(-0.61%)
Dec 12, 2019 7.074 7.074 6.955 6.969 513,345 -0.13(-1.87%)
Dec 11, 2019 7.121 7.188 7.036 7.102 443,975 -0.01(-0.13%)
Dec 10, 2019 7.065 7.143 7.049 7.112 608,280 +0.04(+0.60%)
Dec 09, 2019 7.145 7.154 7.070 7.070 700,429 +0.02(+0.33%)
Dec 06, 2019 7.037 7.056 7.023 7.046 645,036 +0.02(+0.27%)
Dec 05, 2019 7.074 7.084 7.028 7.028 351,653 -0.02(-0.32%)
Dec 04, 2019 7.009 7.079 6.920 7.050 416,259 +0.06(+0.92%)
Dec 03, 2019 6.859 7.028 6.845 6.985 358,895 +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.