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
-0.01 (-0.10%)
Official Closing 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, 2019
7.342
7.381
7.295
7.308
376,173
-0.05(-0.70%)
May 30, 2019
7.428
7.454
7.359
7.359
331,898
-0.04(-0.58%)
May 29, 2019
7.497
7.497
7.363
7.402
360,926
-0.10(-1.32%)
May 28, 2019
7.561
7.591
7.488
7.501
331,304
-0.06(-0.85%)
May 24, 2019
7.617
7.647
7.557
7.565
311,965
-0.08(-1.01%)
May 23, 2019
7.669
7.673
7.480
7.643
629,238
-0.05(-0.61%)
May 22, 2019
7.578
7.703
7.542
7.690
537,986
+0.09(+1.25%)
May 21, 2019
7.544
7.630
7.527
7.596
388,910
+0.09(+1.14%)
May 20, 2019
7.454
7.596
7.436
7.510
348,068
+0.03(+0.40%)
May 17, 2019
7.475
7.626
7.454
7.479
443,638
-0.03(-0.46%)
May 16, 2019
7.424
7.514
7.385
7.514
363,429
+0.14(+1.92%)
May 15, 2019
7.505
7.514
7.308
7.372
467,755
-0.16(-2.11%)
May 14, 2019
7.372
7.570
7.347
7.531
397,699
+0.21(+2.82%)
May 13, 2019
7.372
7.394
7.265
7.325
463,651
-0.10(-1.39%)
May 10, 2019
7.454
7.475
7.394
7.428
272,184
+0.03(+0.35%)
May 09, 2019
7.338
7.436
7.279
7.402
550,264
+0.06(+0.81%)
May 08, 2019
7.372
7.398
7.321
7.343
653,177
-0.03(-0.40%)
May 07, 2019
7.479
7.487
7.358
7.372
1,258,506
-0.13(-1.76%)
May 06, 2019
7.432
7.538
7.398
7.504
638,252
+0.03(+0.46%)
May 03, 2019
7.402
7.572
7.402
7.470
1,240,234
+0.12(+1.62%)
May 02, 2019
7.287
7.364
7.287
7.351
926,662
+0.08(+1.17%)
May 01, 2019
7.266
7.292
7.258
7.266
436,762
-0.00(-0.06%)
Apr 30, 2019
7.287
7.300
7.245
7.270
315,549
-0.02(-0.23%)
Apr 29, 2019
7.309
7.313
7.279
7.287
394,051
-0.00(-0.06%)
Apr 26, 2019
7.241
7.321
7.241
7.292
2,001,555
+0.04(+0.53%)
Apr 25, 2019
7.224
7.262
7.215
7.253
234,336
+0.03(+0.35%)
Apr 24, 2019
7.236
7.247
7.214
7.228
160,065
+0.00(+0.00%)
Apr 23, 2019
7.253
7.270
7.168
7.228
264,370
-0.02(-0.29%)
Apr 22, 2019
7.224
7.266
7.224
7.249
242,492
+0.03(+0.35%)
Apr 18, 2019
7.156
7.258
7.100
7.224
161,677
+0.06(+0.89%)
Apr 17, 2019
7.334
7.366
6.990
7.160
538,047
-0.17(-2.38%)
Apr 16, 2019
7.372
7.385
7.330
7.334
253,290
-0.00(-0.06%)
Apr 15, 2019
7.534
7.535
7.279
7.338
419,658
-0.23(-3.03%)
Apr 12, 2019
7.538
7.598
7.496
7.568
284,289
+0.04(+0.56%)
Apr 11, 2019
7.551
7.572
7.506
7.525
184,938
+0.01(+0.17%)
Apr 10, 2019
7.513
7.563
7.483
7.513
333,579
+0.02(+0.28%)
Apr 09, 2019
7.483
7.542
7.399
7.492
273,705
+0.00(+0.00%)
Apr 08, 2019
7.353
7.563
7.353
7.492
867,296
+0.14(+1.89%)
Apr 05, 2019
7.349
7.361
7.324
7.353
248,948
+0.03(+0.40%)
Apr 04, 2019
7.231
7.332
7.227
7.324
399,905
+0.10(+1.40%)
Apr 03, 2019
7.189
7.248
7.168
7.223
268,434
+0.03(+0.41%)
Apr 02, 2019
7.164
7.235
7.106
7.193
177,962
+0.10(+1.36%)
Apr 01, 2019
6.975
7.197
6.958
7.097
334,660
+0.11(+1.50%)
Mar 29, 2019
6.933
7.134
6.903
6.992
208,964
+0.08(+1.09%)
Mar 28, 2019
6.916
6.929
6.870
6.916
95,785
+0.05(+0.67%)
Mar 27, 2019
6.861
6.891
6.853
6.870
119,264
+0.00(+0.06%)
Mar 26, 2019
6.891
6.891
6.803
6.866
166,481
+0.00(+0.06%)
Mar 25, 2019
6.916
6.929
6.714
6.861
421,382
-0.07(-0.97%)
Mar 22, 2019
7.017
7.017
6.912
6.929
356,049
-0.07(-0.96%)
Mar 21, 2019
7.017
7.021
6.983
6.996
72,480
-0.03(-0.48%)
Mar 20, 2019
6.975
7.054
6.954
7.029
116,801
-0.00(-0.06%)
Mar 19, 2019
7.046
7.071
7.027
7.034
128,211
-0.01(-0.18%)
Mar 18, 2019
7.130
7.164
6.996
7.046
244,217
-0.08(-1.18%)
Mar 15, 2019
7.059
7.139
7.059
7.130
115,430
+0.07(+1.05%)
Mar 14, 2019
7.004
7.077
6.975
7.056
102,061
+0.07(+0.98%)
Mar 13, 2019
6.903
7.004
6.874
6.987
188,103
+0.06(+0.91%)
Mar 12, 2019
6.954
6.989
6.899
6.924
165,472
-0.05(-0.66%)
Mar 11, 2019
7.017
7.017
6.954
6.971
230,844
-0.02(-0.24%)
Mar 08, 2019
6.855
7.050
6.855
6.987
234,841
+0.04(+0.54%)
Mar 07, 2019
7.004
7.004
6.900
6.950
263,051
-0.06(-0.83%)
Mar 06, 2019
7.153
7.153
6.996
7.008
204,827
-0.13(-1.80%)
Mar 05, 2019
7.137
7.162
7.104
7.137
160,229
+0.01(+0.12%)
Mar 04, 2019
7.116
7.162
7.070
7.129
245,914
+0.01(+0.18%)
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
.