Quantcast

Eagle Point Credit Company Inc. Series A Term Preferred Stock due 2022 Historical Stock Prices

ECCA 
$25.46
*  
0.1503
0.59%
Get ECCA Alerts
*Delayed - data as of Jun. 20, 2019  -  Find a broker to begin trading ECCA now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAR-2019 TO 19-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 25.5085 25.46 25.46 1,402
06/19/2019 25.555 25.66 25.555 25.6103 1,032
06/18/2019 25.497 25.519 25.4761 25.4761 754
06/17/2019 25.5385 25.5385 25.4928 25.4928 563
06/14/2019 25.4 25.5 25.4 25.469 1,588
06/13/2019 25.66 25.67 25.57 25.57 2,136
06/12/2019 25.5665 25.67 25.5665 25.669 1,216
06/11/2019 25.36 25.66 25.36 25.5 5,126
06/10/2019 25.49 25.54 25.49 25.5 4,069
06/07/2019 25.49 25.49 25.41 25.455 4,057
06/06/2019 25.4611 25.4726 25.4611 25.47 880
06/05/2019 25.37 25.48 25.37 25.4669 4,090
06/04/2019 25.4 25.451 25.37 25.37 7,557
06/03/2019 25.38 25.4799 25.37 25.4 11,781
05/31/2019 25.4384 25.469 25.37 25.469 1,914
05/30/2019 25.4 25.4027 25.4 25.4027 490
05/29/2019 25.41 25.4659 25.34 25.4 11,822
05/28/2019 25.4388 25.48 25.4256 25.48 6,009
05/24/2019 25.37 25.39 25.33 25.35 3,655
05/23/2019 25.31 25.4 25.22 25.37 14,808
05/22/2019 25.33 25.4 25.24 25.325 64,265
05/21/2019 25.55 25.6 25.55 25.6 656
05/20/2019 25.4925 25.6089 25.48 25.51 3,956
05/17/2019 25.589 25.59 25.4 25.58 2,965
05/16/2019 25.6 25.6 25.537 25.58 1,173
05/15/2019 25.64 25.64 25.5801 25.6393 1,970
05/14/2019 25.58 25.68 25.57 25.65 3,327
05/13/2019 25.5 25.66 25.36 25.51 10,790
05/10/2019 25.65 25.69 25.65 25.69 1,952
05/09/2019 25.6875 25.6875 25.6875 25.6875 00
05/08/2019 25.65 25.7 25.65 25.6875 3,178
05/07/2019 25.65 25.66 25.6367 25.6367 3,375
05/06/2019 25.5919 25.69 25.5919 25.69 796
05/03/2019 25.63 25.6351 25.6 25.6 1,544
05/02/2019 25.67 25.67 25.6 25.6 3,335
05/01/2019 25.6123 25.66 25.516 25.59 2,196
04/30/2019 25.5489 25.6 25.5 25.5324 2,250
04/29/2019 25.44 25.637 25.44 25.5 2,429
04/26/2019 25.645 25.66 25.5 25.6215 2,650
04/25/2019 25.6 25.6 25.575 25.6 1,662
04/24/2019 25.5797 25.6 25.5797 25.6 417
04/23/2019 25.6 25.6 25.6 25.6 386
04/22/2019 25.64 25.64 25.64 25.64 00
04/18/2019 25.56 25.64 25.55 25.64 1,867
04/17/2019 25.74 25.74 25.56 25.56 11,420
04/16/2019 25.68 25.74 25.6014 25.74 1,730
04/15/2019 25.69 25.69 25.645 25.645 3,689
04/12/2019 25.6 25.74 25.5527 25.675 5,871
04/11/2019 25.75 25.76 25.6 25.6576 2,670
04/10/2019 25.66 25.76 25.616 25.616 5,875
04/09/2019 25.67 25.7 25.6 25.7 9,839
04/08/2019 25.68 25.721 25.648 25.648 995
04/05/2019 25.69 25.76 25.65 25.76 2,609
04/04/2019 25.57 25.69 25.56 25.69 1,622
04/03/2019 25.6 25.6 25.55 25.56 5,145
04/02/2019 25.634 25.634 25.6 25.6 804
04/01/2019 25.56 25.68 25.5527 25.589 4,641
03/29/2019 25.45 25.67 25.45 25.6044 5,265
03/28/2019 25.47 25.59 25.47 25.55 2,461
03/27/2019 25.5388 25.6899 25.47 25.47 1,462
03/26/2019 25.5 25.5353 25.5 25.5353 1,480
03/25/2019 25.5 25.59 25.5 25.5455 2,921
03/22/2019 25.6 25.6 25.5 25.501 978
03/21/2019 25.5 25.57 25.5 25.57 1,355
03/20/2019 25.65 25.65 25.5659 25.5659 676
03/19/2019 25.56 25.56 25.56 25.56 459
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio