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

Eagle Point Credit Inc (NY: ECC )

10.21 +0.01 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 28, 2014 5.376 5.437 5.322 5.437 27,331 +0.06(+1.19%)
Nov 26, 2014 5.345 5.373 5.373 5.373 49,637 +0.00(+0.00%)
Nov 25, 2014 5.376 5.376 5.253 5.373 79,861 +0.06(+1.06%)
Nov 24, 2014 5.345 5.396 5.284 5.317 69,105 -0.05(-0.95%)
Nov 21, 2014 5.263 5.455 5.219 5.368 161,083 +0.08(+1.45%)
Nov 20, 2014 5.314 5.314 5.225 5.291 21,410 +0.06(+1.12%)
Nov 19, 2014 5.240 5.258 5.207 5.232 61,695 -0.04(-0.68%)
Nov 18, 2014 5.189 5.268 5.143 5.268 106,536 +0.04(+0.68%)
Nov 17, 2014 5.263 5.263 5.181 5.232 75,859 -0.01(-0.15%)
Nov 14, 2014 5.237 5.245 5.179 5.240 51,478 +0.01(+0.24%)
Nov 13, 2014 5.199 5.242 5.199 5.227 56,852 +0.01(+0.15%)
Nov 12, 2014 5.281 5.281 5.171 5.219 41,972 -0.04(-0.78%)
Nov 11, 2014 5.176 5.260 5.143 5.260 124,019 +0.08(+1.63%)
Nov 10, 2014 5.373 5.583 5.143 5.176 155,967 -0.07(-1.27%)
Nov 07, 2014 5.271 5.317 5.097 5.242 1,802,279 +0.05(+0.89%)
Nov 06, 2014 5.120 5.196 5.117 5.196 97,304 +0.03(+0.55%)
Nov 05, 2014 5.117 5.191 5.117 5.168 558,807 +0.01(+0.25%)
Nov 04, 2014 5.120 5.168 5.117 5.155 132,520 +0.03(+0.65%)
Nov 03, 2014 5.138 5.150 5.117 5.122 27,363 -0.02(-0.35%)
Oct 31, 2014 5.117 5.140 5.109 5.140 15,958 +0.02(+0.42%)
Oct 30, 2014 5.089 5.127 5.053 5.118 99,255 +0.01(+0.28%)
Oct 29, 2014 5.069 5.122 5.020 5.104 250,137 +0.01(+0.20%)
Oct 28, 2014 5.373 5.373 5.053 5.094 231,677 +0.03(+0.66%)
Oct 27, 2014 5.050 5.015 5.015 5.061 168,876 +0.05(+0.92%)
Oct 24, 2014 4.990 5.021 4.989 5.015 41,585 -0.04(-0.81%)
Oct 23, 2014 4.915 5.117 4.912 5.056 125,856 +0.13(+2.65%)
Oct 22, 2014 4.902 4.940 4.902 4.925 85,821 -0.01(-0.10%)
Oct 21, 2014 4.928 4.935 4.900 4.930 268,530 +0.00(+0.00%)
Oct 20, 2014 4.938 4.951 4.910 4.930 49,414 +0.03(+0.63%)
Oct 17, 2014 4.989 5.040 4.900 4.900 78,837 -0.01(-0.16%)
Oct 16, 2014 4.864 4.964 4.861 4.907 47,116 +0.04(+0.89%)
Oct 15, 2014 4.861 4.912 4.861 4.864 155,826 -0.01(-0.11%)
Oct 14, 2014 4.861 4.900 4.861 4.869 160,750 +0.01(+0.16%)
Oct 13, 2014 4.933 4.900 4.861 4.861 166,762 -0.04(-0.78%)
Oct 10, 2014 4.912 5.015 4.887 4.900 294,599 +0.01(+0.26%)
Oct 09, 2014 4.902 4.923 4.836 4.887 449,425 -0.02(-0.31%)
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.