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 28, 2021
7.405
7.460
7.339
7.339
226,170
-0.06(-0.75%)
May 27, 2021
7.405
7.449
7.350
7.394
310,836
-0.01(-0.15%)
May 26, 2021
7.455
7.459
7.361
7.405
266,944
-0.05(-0.67%)
May 25, 2021
7.477
7.515
7.449
7.455
131,048
-0.02(-0.22%)
May 24, 2021
7.471
7.510
7.449
7.471
354,569
+0.01(+0.15%)
May 21, 2021
7.477
7.510
7.444
7.460
227,511
+0.00(+0.00%)
May 20, 2021
7.460
7.510
7.444
7.460
334,477
+0.01(+0.07%)
May 19, 2021
7.593
7.604
7.289
7.455
657,662
-0.14(-1.82%)
May 18, 2021
7.725
7.786
7.549
7.593
774,655
+0.02(+0.29%)
May 17, 2021
7.670
7.670
7.515
7.571
681,591
+0.10(+1.41%)
May 14, 2021
7.129
7.590
7.106
7.466
1,524,511
+0.45(+6.38%)
May 13, 2021
6.775
7.046
6.775
7.018
162,045
+0.23(+3.34%)
May 12, 2021
6.924
6.930
6.758
6.792
240,817
-0.14(-2.07%)
May 11, 2021
6.963
7.013
6.919
6.935
130,829
-0.07(-1.03%)
May 10, 2021
7.129
7.156
6.979
7.007
559,511
-0.17(-2.39%)
May 07, 2021
7.129
7.234
7.079
7.178
220,158
+0.01(+0.08%)
May 06, 2021
7.112
7.222
7.063
7.173
220,377
+0.03(+0.38%)
May 05, 2021
7.085
7.195
7.036
7.145
235,408
+0.09(+1.32%)
May 04, 2021
7.046
7.140
6.920
7.052
261,550
+0.01(+0.08%)
May 03, 2021
6.865
7.134
6.865
7.046
338,097
+0.18(+2.64%)
Apr 30, 2021
6.865
6.893
6.843
6.865
193,911
+0.00(+0.04%)
Apr 29, 2021
6.865
6.871
6.838
6.863
214,609
+0.02(+0.28%)
Apr 28, 2021
6.810
6.865
6.810
6.843
371,442
+0.03(+0.48%)
Apr 27, 2021
6.799
6.871
6.783
6.810
286,999
+0.03(+0.40%)
Apr 26, 2021
6.799
6.810
6.766
6.783
834,803
+0.04(+0.57%)
Apr 23, 2021
6.755
6.761
6.722
6.744
269,472
+0.02(+0.33%)
Apr 22, 2021
6.728
6.755
6.717
6.722
117,051
-0.01(-0.08%)
Apr 21, 2021
6.750
6.772
6.679
6.728
312,042
+0.01(+0.08%)
Apr 20, 2021
6.744
6.783
6.662
6.722
422,626
-0.03(-0.49%)
Apr 19, 2021
6.761
6.777
6.722
6.755
259,520
+0.00(+0.00%)
Apr 16, 2021
6.755
6.772
6.739
6.755
223,589
+0.00(+0.00%)
Apr 15, 2021
6.755
6.772
6.728
6.755
234,357
+0.00(+0.00%)
Apr 14, 2021
6.744
6.777
6.744
6.755
187,649
+0.02(+0.24%)
Apr 13, 2021
6.794
6.810
6.700
6.739
400,635
-0.05(-0.81%)
Apr 12, 2021
6.777
6.810
6.761
6.794
1,114,436
+0.12(+1.81%)
Apr 09, 2021
6.689
6.717
6.640
6.673
159,316
-0.04(-0.57%)
Apr 08, 2021
6.711
6.744
6.684
6.711
152,090
+0.00(+0.00%)
Apr 07, 2021
6.657
6.722
6.635
6.711
191,574
+0.08(+1.23%)
Apr 06, 2021
6.613
6.684
6.613
6.630
105,243
-0.02(-0.25%)
Apr 05, 2021
6.684
6.695
6.548
6.646
241,523
-0.03(-0.41%)
Apr 01, 2021
6.553
6.684
6.482
6.673
216,256
+0.14(+2.09%)
Mar 31, 2021
6.559
6.570
6.482
6.537
153,338
+0.05(+0.84%)
Mar 30, 2021
6.504
6.504
6.444
6.482
102,316
-0.02(-0.25%)
Mar 29, 2021
6.510
6.542
6.466
6.499
312,400
-0.02(-0.25%)
Mar 26, 2021
6.548
6.559
6.469
6.515
162,925
+0.02(+0.25%)
Mar 25, 2021
6.466
6.537
6.346
6.499
168,082
+0.00(+0.00%)
Mar 24, 2021
6.515
6.591
6.466
6.499
274,187
+0.01(+0.17%)
Mar 23, 2021
6.488
6.548
6.439
6.488
194,181
+0.00(+0.00%)
Mar 22, 2021
6.302
6.531
6.220
6.488
396,614
+0.15(+2.32%)
Mar 19, 2021
6.395
6.548
6.286
6.340
317,420
+0.02(+0.26%)
Mar 18, 2021
6.291
6.455
6.264
6.324
419,402
+0.06(+0.96%)
Mar 17, 2021
6.253
6.275
6.193
6.264
179,954
+0.02(+0.26%)
Mar 16, 2021
6.215
6.269
6.209
6.248
86,434
+0.01(+0.09%)
Mar 15, 2021
6.248
6.297
6.199
6.242
171,132
-0.02(-0.35%)
Mar 12, 2021
6.297
6.332
6.231
6.264
139,650
-0.02(-0.26%)
Mar 11, 2021
6.280
6.324
6.209
6.280
144,457
+0.00(+0.00%)
Mar 10, 2021
6.259
6.302
6.237
6.280
205,673
+0.09(+1.49%)
Mar 09, 2021
6.161
6.270
6.161
6.188
152,112
+0.07(+1.06%)
Mar 08, 2021
6.232
6.308
6.102
6.123
380,883
-0.05(-0.79%)
Mar 05, 2021
6.275
6.275
6.069
6.172
248,393
-0.05(-0.78%)
Mar 04, 2021
6.194
6.286
6.123
6.221
252,468
+0.04(+0.70%)
Mar 03, 2021
6.188
6.302
6.177
6.177
156,639
-0.03(-0.44%)
Mar 02, 2021
6.188
6.253
6.075
6.205
247,697
+0.05(+0.79%)
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
.