Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.10 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.033 5.076 4.991 5.003 119,027 -0.03(-0.54%)
Oct 28, 2016 5.048 5.067 5.006 5.030 51,562 +0.02(+0.45%)
Oct 27, 2016 5.024 5.061 5.003 5.008 79,707 -0.03(-0.51%)
Oct 26, 2016 5.107 5.107 5.015 5.033 107,745 +0.00(+0.00%)
Oct 25, 2016 5.105 5.129 5.027 5.033 95,629 -0.07(-1.35%)
Oct 24, 2016 5.093 5.138 5.090 5.102 74,286 +0.01(+0.18%)
Oct 21, 2016 5.078 5.093 5.072 5.093 74,881 +0.00(+0.06%)
Oct 20, 2016 5.102 5.102 5.069 5.090 76,246 -0.00(-0.06%)
Oct 19, 2016 5.090 5.114 5.072 5.093 78,485 +0.03(+0.59%)
Oct 18, 2016 5.066 5.090 5.060 5.063 97,658 +0.00(+0.06%)
Oct 17, 2016 5.036 5.084 5.036 5.060 54,597 +0.04(+0.78%)
Oct 14, 2016 5.033 5.090 5.021 5.021 46,359 -0.01(-0.24%)
Oct 13, 2016 5.048 5.048 5.006 5.033 59,300 -0.01(-0.18%)
Oct 12, 2016 5.045 5.060 5.036 5.042 32,477 -0.03(-0.53%)
Oct 11, 2016 5.059 5.099 5.048 5.069 47,133 -0.01(-0.29%)
Oct 10, 2016 5.063 5.099 5.033 5.084 53,699 +0.01(+0.30%)
Oct 07, 2016 5.063 5.153 5.033 5.069 50,838 +0.01(+0.12%)
Oct 06, 2016 5.093 5.096 5.045 5.063 30,921 -0.05(-1.00%)
Oct 05, 2016 5.120 5.120 5.051 5.114 102,274 +0.07(+1.37%)
Oct 04, 2016 5.057 5.098 5.036 5.045 51,259 -0.08(-1.58%)
Oct 03, 2016 5.123 5.153 5.096 5.126 45,641 -0.01(-0.29%)
Sep 30, 2016 5.093 5.153 5.093 5.141 70,014 +0.10(+1.90%)
Sep 29, 2016 5.033 5.186 5.033 5.045 150,539 -0.02(-0.47%)
Sep 28, 2016 5.003 5.093 4.982 5.069 121,891 +0.07(+1.32%)
Sep 27, 2016 5.084 5.104 4.974 5.003 159,831 -0.09(-1.70%)
Sep 26, 2016 5.102 5.119 5.078 5.090 179,450 -0.01(-0.28%)
Sep 23, 2016 5.061 5.104 5.061 5.104 48,221 -0.00(-0.06%)
Sep 22, 2016 5.076 5.110 5.029 5.107 113,231 +0.02(+0.46%)
Sep 21, 2016 5.070 5.090 5.018 5.084 126,426 -0.04(-0.73%)
Sep 20, 2016 5.093 5.168 5.093 5.122 68,397 +0.04(+0.85%)
Sep 19, 2016 5.119 5.188 5.031 5.078 60,106 -0.06(-1.18%)
Sep 16, 2016 4.916 5.154 4.916 5.139 60,469 +0.18(+3.62%)
Sep 15, 2016 4.919 4.989 4.914 4.960 48,799 +0.05(+1.06%)
Sep 14, 2016 4.983 4.983 4.898 4.908 23,602 -0.01(-0.24%)
Sep 13, 2016 4.974 5.081 4.916 4.919 96,084 -0.07(-1.33%)
Sep 12, 2016 4.925 5.023 4.786 4.986 277,022 +0.03(+0.58%)
Sep 09, 2016 5.058 5.191 4.885 4.957 189,208 -0.13(-2.61%)
Sep 08, 2016 5.154 5.203 5.038 5.090 123,231 -0.06(-1.12%)
Sep 07, 2016 5.206 5.206 5.148 5.148 25,902 -0.02(-0.34%)
Sep 06, 2016 5.203 5.206 5.119 5.165 191,297 -0.03(-0.67%)
Sep 02, 2016 5.119 5.200 5.200 5.200 70,884 +0.08(+1.58%)
Sep 01, 2016 5.119 5.130 5.096 5.119 49,266 +0.00(+0.00%)
Aug 31, 2016 5.148 5.162 5.099 5.119 114,296 +0.00(+0.00%)
Aug 30, 2016 5.116 5.148 5.064 5.119 61,866 +0.03(+0.63%)
Aug 29, 2016 5.052 5.119 5.042 5.087 120,904 +0.06(+1.15%)
Aug 26, 2016 5.110 5.119 5.029 5.029 161,138 -0.08(-1.58%)
Aug 25, 2016 5.151 5.191 5.081 5.110 147,670 -0.02(-0.39%)
Aug 24, 2016 5.162 5.235 5.067 5.130 269,733 +0.06(+1.20%)
Aug 23, 2016 5.100 5.104 5.035 5.070 116,917 -0.02(-0.40%)
Aug 22, 2016 5.107 5.154 5.055 5.090 152,148 -0.05(-1.01%)
Aug 19, 2016 5.107 5.162 5.061 5.142 98,359 +0.03(+0.68%)
Aug 18, 2016 4.977 5.172 4.942 5.107 181,401 +0.17(+3.40%)
Aug 17, 2016 4.951 4.986 4.928 4.940 54,802 -0.03(-0.58%)
Aug 16, 2016 4.922 5.018 4.916 4.969 185,004 +0.05(+1.12%)
Aug 15, 2016 4.922 4.966 4.888 4.914 266,161 -0.01(-0.23%)
Aug 12, 2016 4.945 4.945 4.871 4.925 232,337 +0.03(+0.53%)
Aug 11, 2016 4.887 4.899 4.864 4.899 59,438 +0.03(+0.53%)
Aug 10, 2016 4.902 4.902 4.862 4.873 31,130 -0.01(-0.24%)
Aug 09, 2016 4.908 4.919 4.847 4.885 32,606 -0.03(-0.53%)
Aug 08, 2016 4.922 4.934 4.844 4.911 94,185 +0.00(+0.00%)
Aug 05, 2016 4.859 4.942 4.841 4.911 72,471 +0.07(+1.49%)
Aug 04, 2016 4.838 4.882 4.809 4.838 67,270 +0.02(+0.48%)
Aug 03, 2016 4.931 4.931 4.801 4.815 124,358 -0.06(-1.30%)
Aug 02, 2016 4.916 4.916 4.873 4.879 108,186 -0.03(-0.71%)
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.