Quantcast

Eagle Point Credit Company Inc. 6.75% Notes due 2027 Historical Stock Prices

ECCY 
$25.38
*  
0.0943
0.37%
Get ECCY Alerts
*Delayed - data as of Jun. 18, 2018  -  Find a broker to begin trading ECCY now
Exchange:NYSE

Community Rating:
View:    ECCY Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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 25.585 25.315 25.38 4,502
06/18/2018 25.315 25.585 25.315 25.38 4,502
06/15/2018 25.2857 25.2857 25.2857 25.2857 00
06/14/2018 25.2101 25.2857 25.2101 25.2857 360
06/13/2018 25.552 25.552 25.552 25.552 00
06/12/2018 25.552 25.552 25.552 25.552 170
06/11/2018 25.75 25.7763 25.75 25.7763 4,100
06/08/2018 25.75 25.75 25.75 25.75 00
06/07/2018 25.8 25.8 25.55 25.75 1,816
06/06/2018 25.5 25.55 25.5 25.55 1,446
06/05/2018 25.5475 25.5475 25.5 25.5 1,610
06/04/2018 25.5 25.5 25.5 25.5 00
06/01/2018 25.5 25.5 25.5 25.5 00
05/31/2018 25.55 25.55 25.5 25.5 2,325
05/30/2018 25.525 25.533 25.4741 25.5 3,850
05/29/2018 25.4 25.54 25.4 25.5 4,785
05/25/2018 25.25 26.1594 25.16 26.1594 12,050
05/24/2018 25.35 25.44 25.35 25.41 1,265
05/23/2018 25.35 25.36 25.3244 25.3244 1,300
05/22/2018 25.419 25.42 25.1101 25.1101 8,000
05/21/2018 25.26 25.27 25.25 25.25 4,100
05/18/2018 25.45 25.46 25.25 25.2501 1,700
05/17/2018 25.4098 25.4098 25.4098 25.4098 00
05/16/2018 25.38 25.4098 25.38 25.4098 1,360
05/15/2018 25.374 25.404 25.32 25.355 2,760
05/14/2018 25.47 25.47 25.25 25.25 700
05/11/2018 25.15 25.15 25.15 25.15 00
05/10/2018 25.3 25.3 25.1 25.15 2,930
05/09/2018 25.3 25.3 25.3 25.3 100
05/08/2018 25.36 25.36 25.36 25.36 00
05/07/2018 25.36 25.36 25.36 25.36 100
05/04/2018 25.31 25.3249 25.31 25.3249 830
05/03/2018 25.39 25.39 25.39 25.39 00
05/02/2018 25.3452 25.39 25.3452 25.39 717
05/01/2018 25.36 25.4 25.2671 25.4 6,281
04/30/2018 25.98 26.746 25.271 25.3 13,440
04/27/2018 25.15 25.4797 25.15 25.36 2,843
04/26/2018 25.15 25.25 25.09 25.25 3,350
04/25/2018 25.1 25.15 25.1 25.13 1,490
04/24/2018 25.141 25.141 25.04 25.04 2,640
04/23/2018 25.379 25.379 25.379 25.379 00
04/20/2018 25.37 25.379 25.3305 25.379 850
04/19/2018 25.15 25.39 25.15 25.39 5,750
04/18/2018 25.3387 25.3387 25.318 25.318 1,474
04/17/2018 25.1 25.16 25.1 25.15 1,359
04/16/2018 25.11 25.11 25.11 25.11 200
04/13/2018 25.105 25.105 25.105 25.105 00
04/12/2018 25.07 25.105 25.06 25.105 1,300
04/11/2018 25.3086 25.3086 25.3086 25.3086 00
04/10/2018 25.173 25.369 25.05 25.3086 1,705
04/09/2018 25.2 25.2275 25.15 25.2275 3,150
04/06/2018 25.2 25.2 25.2 25.2 00
04/05/2018 25.2 25.2 25.2 25.2 104
04/04/2018 25.34 25.34 25.16 25.2 2,897
04/03/2018 25.0735 25.0735 25.0735 25.0735 360
04/02/2018 25.1 25.1 24.9934 25.0205 2,416
03/29/2018 25.1999 25.1999 25.15 25.15 1,335
03/28/2018 25.24 25.24 25.1 25.1112 1,250
03/27/2018 24.94 25.0142 24.94 25 1,138
03/26/2018 25.07 25.1 24.94 24.94 2,261
03/23/2018 25.05 25.1152 24.96 25.1152 1,703
03/22/2018 25.25 25.25 25.05 25.05 2,900
03/21/2018 25.05 25.1001 25.05 25.05 1,850
03/20/2018 25.1 25.1502 25.05 25.1502 2,345
03/19/2018 24.955 24.955 24.955 24.955 00
*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