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
)
10.19
+0.02 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2020
3.637
3.723
3.543
3.723
312,811
+0.10(+2.81%)
May 28, 2020
3.815
3.937
3.556
3.622
838,027
-0.10(-2.60%)
May 27, 2020
3.581
3.738
3.327
3.718
775,774
+0.23(+6.71%)
May 26, 2020
3.373
3.539
3.327
3.485
621,443
+0.21(+6.36%)
May 22, 2020
3.124
3.276
3.058
3.276
461,441
+0.18(+5.74%)
May 21, 2020
2.987
3.195
2.946
3.099
1,190,697
+0.25(+8.93%)
May 20, 2020
2.860
2.941
2.708
2.845
772,565
+0.03(+0.90%)
May 19, 2020
2.936
3.038
2.794
2.819
653,157
-0.12(-3.98%)
May 18, 2020
2.870
3.078
2.870
2.936
1,065,001
+0.24(+8.85%)
May 15, 2020
2.774
2.885
2.667
2.697
312,417
-0.08(-2.93%)
May 14, 2020
2.779
2.880
2.723
2.779
596,337
-0.08(-2.84%)
May 13, 2020
3.083
3.112
2.809
2.860
528,895
-0.22(-7.10%)
May 12, 2020
3.144
3.144
3.078
3.078
316,116
-0.07(-2.10%)
May 11, 2020
3.129
3.200
3.124
3.144
249,808
-0.02(-0.48%)
May 08, 2020
3.094
3.190
3.084
3.160
306,067
+0.10(+3.11%)
May 07, 2020
3.059
3.145
3.014
3.064
303,046
+0.06(+2.00%)
May 06, 2020
3.059
3.089
3.004
3.004
350,029
-0.03(-0.83%)
May 05, 2020
3.059
3.175
3.014
3.029
526,511
-0.02(-0.66%)
May 04, 2020
3.140
3.140
3.009
3.049
695,197
-0.10(-3.18%)
May 01, 2020
3.165
3.235
3.099
3.150
253,627
-0.06(-1.87%)
Apr 30, 2020
3.160
3.240
3.146
3.210
252,440
-0.03(-0.78%)
Apr 29, 2020
3.180
3.260
3.180
3.235
623,348
+0.11(+3.53%)
Apr 28, 2020
3.275
3.310
3.084
3.124
531,065
-0.12(-3.56%)
Apr 27, 2020
3.170
3.285
3.089
3.240
460,277
+0.16(+5.04%)
Apr 24, 2020
3.109
3.119
3.046
3.084
523,803
+0.00(+0.00%)
Apr 23, 2020
3.124
3.159
3.045
3.084
681,778
+0.08(+2.64%)
Apr 22, 2020
3.119
3.161
2.975
3.005
605,465
-0.07(-2.25%)
Apr 21, 2020
2.970
3.094
2.876
3.074
767,242
+0.05(+1.64%)
Apr 20, 2020
2.911
3.040
2.763
3.025
1,104,571
+0.00(+0.16%)
Apr 17, 2020
3.282
3.282
2.995
3.020
1,153,745
+0.00(+0.00%)
Apr 16, 2020
2.777
3.243
2.738
3.020
1,245,952
+0.10(+3.39%)
Apr 15, 2020
2.970
3.099
2.875
2.921
1,333,696
-0.32(-9.94%)
Apr 14, 2020
3.664
3.815
3.129
3.243
1,240,443
-0.38(-10.51%)
Apr 13, 2020
3.985
4.045
3.547
3.624
1,171,098
-0.30(-7.58%)
Apr 09, 2020
3.466
4.060
3.465
3.921
1,914,627
+0.65(+19.82%)
Apr 08, 2020
2.812
3.391
2.723
3.272
1,617,550
+0.58(+21.73%)
Apr 07, 2020
2.654
2.841
2.624
2.688
1,060,338
+0.14(+5.64%)
Apr 06, 2020
2.614
2.693
2.515
2.545
1,068,594
+0.04(+1.78%)
Apr 03, 2020
2.644
2.644
2.475
2.500
999,427
-0.19(-7.17%)
Apr 02, 2020
2.881
3.139
2.560
2.693
2,126,868
-0.32(-10.53%)
Apr 01, 2020
3.050
3.352
2.629
3.010
1,213,909
-0.38(-11.11%)
Mar 31, 2020
3.060
3.828
3.015
3.386
860,810
+0.17(+5.23%)
Mar 30, 2020
3.936
4.084
3.030
3.218
939,642
-0.73(-18.55%)
Mar 27, 2020
4.030
4.055
3.637
3.951
769,567
-0.00(-0.13%)
Mar 26, 2020
3.906
4.456
3.897
3.956
1,585,894
+0.25(+6.82%)
Mar 25, 2020
3.025
4.545
2.966
3.703
1,951,946
+0.85(+29.64%)
Mar 24, 2020
2.782
3.094
2.609
2.857
1,065,944
+0.33(+12.92%)
Mar 23, 2020
3.218
3.219
2.451
2.530
1,602,211
-0.56(-18.24%)
Mar 20, 2020
3.857
4.248
3.047
3.094
1,129,507
-0.30(-8.89%)
Mar 19, 2020
2.644
3.548
2.466
3.396
867,621
+0.77(+29.43%)
Mar 18, 2020
4.619
4.619
1.871
2.624
3,369,613
-2.37(-47.47%)
Mar 17, 2020
4.584
5.188
4.485
4.995
677,047
+0.53(+11.86%)
Mar 16, 2020
4.485
4.877
4.332
4.466
936,018
-0.68(-13.27%)
Mar 13, 2020
5.109
5.317
4.815
5.149
821,074
+0.30(+6.23%)
Mar 12, 2020
5.020
5.050
4.164
4.847
1,986,207
-0.73(-13.06%)
Mar 11, 2020
6.094
6.154
5.500
5.575
1,314,065
-0.71(-11.34%)
Mar 10, 2020
6.283
6.336
6.097
6.288
891,122
+0.18(+2.87%)
Mar 09, 2020
6.093
6.200
5.927
6.112
1,041,910
-0.43(-6.56%)
Mar 06, 2020
6.595
6.668
6.439
6.541
641,557
-0.16(-2.33%)
Mar 05, 2020
6.858
6.897
6.677
6.697
433,792
-0.26(-3.78%)
Mar 04, 2020
6.872
7.063
6.838
6.960
441,010
+0.17(+2.51%)
Mar 03, 2020
6.692
6.858
6.692
6.790
550,699
+0.10(+1.46%)
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
.