Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eagle Point Credit Inc
(NY:
ECC
)
10.21
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
6.501
6.517
6.443
6.507
110,997
+0.01(+0.15%)
May 30, 2017
6.452
6.534
6.439
6.498
91,985
+0.03(+0.50%)
May 26, 2017
6.478
6.497
6.420
6.465
104,383
+0.01(+0.20%)
May 25, 2017
6.394
6.452
6.391
6.452
84,447
+0.06(+0.96%)
May 24, 2017
6.449
6.514
6.371
6.391
303,260
-0.06(-1.00%)
May 23, 2017
6.426
6.455
6.342
6.455
233,051
+0.08(+1.32%)
May 22, 2017
6.404
6.428
6.341
6.371
120,038
-0.03(-0.40%)
May 19, 2017
6.397
6.436
6.326
6.397
115,786
+0.03(+0.46%)
May 18, 2017
6.268
6.388
6.268
6.368
62,027
+0.07(+1.08%)
May 17, 2017
6.326
6.381
6.300
6.300
183,914
-0.03(-0.41%)
May 16, 2017
6.323
6.388
6.323
6.326
117,283
+0.02(+0.36%)
May 15, 2017
6.294
6.336
6.294
6.303
134,338
-0.00(-0.05%)
May 12, 2017
6.255
6.356
6.255
6.307
93,562
+0.02(+0.36%)
May 11, 2017
6.307
6.349
6.271
6.284
153,929
-0.01(-0.15%)
May 10, 2017
6.303
6.358
6.243
6.294
177,845
-0.04(-0.60%)
May 09, 2017
6.355
6.355
6.296
6.332
159,340
-0.03(-0.51%)
May 08, 2017
6.246
6.374
6.246
6.364
280,212
+0.07(+1.17%)
May 05, 2017
6.275
6.319
6.243
6.291
225,694
-0.06(-0.91%)
May 04, 2017
6.499
6.499
5.993
6.348
963,197
-0.11(-1.69%)
May 03, 2017
6.531
6.531
6.435
6.457
164,051
-0.06(-0.88%)
May 02, 2017
6.428
6.527
6.428
6.515
196,550
+0.09(+1.34%)
May 01, 2017
6.403
6.486
6.387
6.428
259,005
+0.08(+1.21%)
Apr 28, 2017
6.300
6.486
6.264
6.351
420,930
+0.07(+1.07%)
Apr 27, 2017
6.243
6.338
6.233
6.284
291,302
+0.04(+0.72%)
Apr 26, 2017
6.291
6.291
6.233
6.239
311,525
-0.05(-0.76%)
Apr 25, 2017
6.313
6.313
6.243
6.287
328,680
+0.01(+0.10%)
Apr 24, 2017
6.303
6.323
6.275
6.281
461,300
+0.02(+0.36%)
Apr 21, 2017
6.243
6.323
6.243
6.259
656,761
+0.02(+0.26%)
Apr 20, 2017
6.227
6.307
6.195
6.243
4,014,086
-0.32(-4.88%)
Apr 19, 2017
6.595
6.761
6.547
6.563
288,496
-0.00(-0.05%)
Apr 18, 2017
6.537
6.592
6.537
6.566
94,017
+0.03(+0.49%)
Apr 17, 2017
6.627
6.643
6.467
6.534
128,094
-0.06(-0.87%)
Apr 13, 2017
6.672
6.780
6.531
6.592
196,153
-0.08(-1.20%)
Apr 12, 2017
6.912
6.956
6.579
6.672
499,391
-0.21(-3.02%)
Apr 11, 2017
6.965
7.012
6.708
6.880
318,784
-0.10(-1.50%)
Apr 10, 2017
6.794
6.994
6.778
6.984
306,848
+0.22(+3.28%)
Apr 07, 2017
6.803
6.838
6.745
6.762
204,590
-0.04(-0.61%)
Apr 06, 2017
6.895
6.961
6.800
6.803
249,026
-0.02(-0.33%)
Apr 05, 2017
6.803
6.851
6.781
6.826
170,587
+0.01(+0.19%)
Apr 04, 2017
6.765
6.851
6.756
6.813
285,264
+0.07(+1.02%)
Apr 03, 2017
6.819
6.819
6.629
6.745
446,526
+0.13(+1.99%)
Mar 31, 2017
6.483
6.658
6.426
6.613
723,044
+0.19(+3.01%)
Mar 30, 2017
6.388
6.668
6.328
6.420
1,588,343
+0.26(+4.22%)
Mar 29, 2017
6.179
6.179
6.122
6.160
62,592
+0.01(+0.15%)
Mar 28, 2017
6.169
6.169
6.137
6.150
48,650
-0.00(-0.05%)
Mar 27, 2017
6.169
6.195
6.133
6.153
33,715
-0.02(-0.26%)
Mar 24, 2017
6.153
6.179
6.122
6.169
111,268
+0.02(+0.26%)
Mar 23, 2017
6.179
6.179
6.131
6.153
86,039
-0.03(-0.46%)
Mar 22, 2017
6.125
6.224
6.125
6.182
80,396
+0.05(+0.88%)
Mar 21, 2017
6.235
6.235
6.122
6.128
118,059
-0.10(-1.58%)
Mar 20, 2017
6.226
6.231
6.166
6.226
83,662
+0.03(+0.56%)
Mar 17, 2017
6.133
6.233
6.131
6.191
102,519
+0.01(+0.21%)
Mar 16, 2017
6.026
6.255
6.026
6.179
198,089
+0.13(+2.10%)
Mar 15, 2017
6.001
6.058
5.954
6.052
155,441
+0.11(+1.81%)
Mar 14, 2017
6.014
6.020
5.928
5.944
155,681
-0.07(-1.21%)
Mar 13, 2017
6.045
6.058
5.998
6.017
124,462
+0.02(+0.37%)
Mar 10, 2017
5.979
6.101
5.979
5.995
166,931
+0.00(+0.00%)
Mar 09, 2017
6.054
6.089
5.970
5.995
130,128
-0.06(-0.98%)
Mar 08, 2017
6.051
6.054
5.963
6.054
114,593
+0.05(+0.76%)
Mar 07, 2017
5.979
6.054
5.976
6.009
75,530
+0.04(+0.65%)
Mar 06, 2017
5.966
6.029
5.954
5.970
258,151
-0.07(-1.14%)
Mar 03, 2017
5.941
6.051
5.924
6.039
256,192
+0.13(+2.26%)
Mar 02, 2017
5.837
5.933
5.809
5.905
125,503
+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
.