ECC - Eagle Point Credit Company Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201917.7317.7817.6517.7717.77124,469
Jun 14, 201917.7317.7917.6417.7317.7386,100
Jun 13, 201917.7417.7817.5317.6917.69145,200
Jun 12, 201917.6017.7917.5017.7417.74163,200
Jun 11, 201917.3617.6217.2417.6017.60148,400
Jun 11, 20190.2 Dividend
Jun 10, 201917.3117.6817.2617.4917.29218,100
Jun 07, 201917.3017.4017.2017.2017.00214,700
Jun 06, 201917.0517.3317.0317.2617.06152,900
Jun 05, 201917.1017.1417.0317.0516.86162,300
Jun 04, 201917.0517.1417.0117.0616.86153,300
Jun 03, 201917.0517.1416.8616.8916.70166,600
May 31, 201917.0817.1716.9717.0016.81161,500
May 30, 201917.2817.3417.1217.1216.92144,500
May 29, 201917.4417.4417.1317.2217.02155,100
May 28, 201917.5917.6617.4217.4517.25145,700
May 24, 201917.7217.7917.5817.6017.40134,200
May 23, 201917.8417.8517.4017.7817.58270,300
May 22, 201917.6317.9217.5517.8917.69231,300
May 21, 201917.5517.7517.5117.6717.47167,200
May 20, 201917.3417.6717.3017.4717.27149,600
May 17, 201917.3917.7417.3417.4017.20190,700
May 16, 201917.2717.4817.1817.4817.28156,200
May 15, 201917.4617.4817.0017.1516.95201,100
May 14, 201917.1517.6117.0917.5217.32170,900
May 13, 201917.1517.2016.9017.0416.85199,300
May 10, 201917.3417.3917.2017.2817.08117,100
May 10, 20190.2 Dividend
May 09, 201917.2717.5017.1317.4217.02233,800
May 08, 201917.3517.4117.2317.2816.89277,500
May 07, 201917.6017.6217.3217.3516.95534,800
May 06, 201917.4917.7417.4117.6617.26271,200
May 03, 201917.4217.8217.4217.5817.18527,100
May 02, 201917.1517.3317.1517.3016.91393,800
May 01, 201917.1017.1617.0817.1016.71185,600
Apr 30, 201917.1517.1817.0517.1116.72134,100
Apr 29, 201917.2017.2117.1317.1516.76167,400
Apr 26, 201917.0417.2317.0417.1616.77850,500
Apr 25, 201917.0017.0916.9817.0716.6899,600
Apr 24, 201917.0317.0616.9817.0116.6268,000
Apr 23, 201917.0717.1116.8717.0116.62112,300
Apr 22, 201917.0017.1017.0017.0616.67103,000
Apr 18, 201916.8417.0816.7117.0016.6168,800
Apr 17, 201917.2617.3316.4516.8516.47228,600
Apr 16, 201917.3517.3817.2517.2616.87107,600
Apr 15, 201917.7317.7317.1317.2716.88178,300
Apr 12, 201917.7417.8817.6417.8117.40120,900
Apr 11, 201917.7717.8217.6717.7117.3178,600
Apr 11, 20190.2 Dividend
Apr 10, 201917.8818.0017.8117.8817.28140,200
Apr 09, 201917.8117.9517.6117.8317.23115,000
Apr 08, 201917.5018.0017.5017.8317.23364,400
Apr 05, 201917.4917.5217.4317.5016.91104,600
Apr 04, 201917.2117.4517.2017.4316.84168,000
Apr 03, 201917.1117.2517.0617.1916.61112,800
Apr 02, 201917.0517.2216.9117.1216.5474,800
Apr 01, 201916.6017.1316.5616.8916.32140,600
Mar 29, 201916.5016.9816.4316.6416.0887,800
Mar 28, 201916.4616.4916.3516.4615.9139,900
Mar 27, 201916.3316.4016.3116.3515.8050,100
Mar 26, 201916.4016.4016.1916.3415.7970,000
Mar 25, 201916.4616.4915.9816.3315.78177,100
Mar 22, 201916.7016.7016.4516.4915.93149,600
Mar 21, 201916.7016.7116.6216.6516.0930,500
Mar 20, 201916.6016.7916.5516.7316.1749,100
Mar 19, 201916.7716.8316.7316.7416.1853,900
Mar 18, 201916.9717.0516.6516.7716.20102,600
Mar 15, 201916.8016.9916.8016.9716.4048,600
Mar 14, 201916.6716.8416.6016.7916.2342,900
Mar 13, 201916.4316.6716.3616.6316.0779,000
Mar 12, 201916.5516.6316.4216.4815.9269,500
Mar 11, 201916.7016.7016.5516.5916.0397,000
Mar 11, 20190.2 Dividend
Mar 08, 201916.5116.9816.5116.8316.0797,600
Mar 07, 201916.8716.8716.6216.7415.98109,200
Mar 06, 201917.2317.2316.8516.8816.1285,000
Mar 05, 201917.1917.2517.1117.1916.4166,500
Mar 04, 201917.1417.2517.0317.1716.39102,100
Mar 01, 201917.2017.2517.0817.1416.37105,100
Feb 28, 201917.2417.2616.8617.2616.48143,100
Feb 27, 201917.2617.2917.0817.2116.43116,400
Feb 26, 201917.1517.4517.0917.3116.53129,700
Feb 25, 201917.4617.5017.0317.2616.48274,100
Feb 22, 201916.8917.5916.8717.5016.71460,300
Feb 21, 201916.5716.9116.5016.9116.15176,600
Feb 20, 201916.4716.8516.4016.6815.93188,900
Feb 19, 201916.2516.5216.2516.4715.73160,600
Feb 15, 201916.1016.2916.0416.1615.4375,700
Feb 14, 201915.9516.1515.8116.0915.36118,800
Feb 13, 201915.9216.0215.8915.9715.2588,100
Feb 12, 201915.8016.0515.7015.9315.2196,100
Feb 11, 201915.7215.9815.6415.8215.10108,600
Feb 11, 20190.2 Dividend
Feb 08, 201915.6415.8915.4015.8314.92146,300
Feb 07, 201915.7615.8515.6315.7114.8196,100
Feb 06, 201915.6115.8515.6115.7914.8978,600
Feb 05, 201915.7515.7615.6115.6114.72156,300
Feb 04, 201915.9515.9515.6315.7314.83200,700
Feb 01, 201915.6515.8515.5615.7014.80192,000
Jan 31, 201915.4815.7015.3015.6014.71100,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...