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

Eagle Point Credit Inc (NY: ECC )

10.19 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2016 5.234 5.249 5.184 5.205 112,411 +0.00(+0.00%)
Aug 30, 2016 5.202 5.234 5.149 5.205 60,846 +0.03(+0.63%)
Aug 29, 2016 5.137 5.205 5.126 5.172 118,910 +0.06(+1.15%)
Aug 26, 2016 5.196 5.205 5.114 5.114 158,481 -0.08(-1.58%)
Aug 25, 2016 5.237 5.278 5.167 5.196 145,236 -0.02(-0.39%)
Aug 24, 2016 5.249 5.322 5.152 5.216 265,286 +0.06(+1.20%)
Aug 23, 2016 5.186 5.190 5.119 5.155 114,989 -0.02(-0.40%)
Aug 22, 2016 5.193 5.240 5.140 5.175 149,639 -0.05(-1.01%)
Aug 19, 2016 5.193 5.249 5.146 5.228 96,737 +0.04(+0.68%)
Aug 18, 2016 5.061 5.259 5.025 5.193 178,410 +0.17(+3.40%)
Aug 17, 2016 5.034 5.069 5.011 5.022 53,898 -0.03(-0.58%)
Aug 16, 2016 5.004 5.102 4.999 5.052 181,953 +0.06(+1.12%)
Aug 15, 2016 5.005 5.049 4.969 4.996 261,773 -0.01(-0.23%)
Aug 12, 2016 5.028 5.028 4.953 5.008 228,506 +0.03(+0.53%)
Aug 11, 2016 4.969 4.981 4.946 4.981 58,458 +0.03(+0.53%)
Aug 10, 2016 4.984 4.984 4.943 4.955 30,616 -0.01(-0.24%)
Aug 09, 2016 4.990 5.002 4.929 4.967 32,069 -0.03(-0.53%)
Aug 08, 2016 5.005 5.017 4.925 4.993 92,633 +0.00(+0.00%)
Aug 05, 2016 4.940 5.025 4.922 4.993 71,276 +0.07(+1.49%)
Aug 04, 2016 4.920 4.964 4.890 4.920 66,161 +0.02(+0.48%)
Aug 03, 2016 5.014 5.014 4.881 4.896 122,308 -0.06(-1.30%)
Aug 02, 2016 4.999 4.999 4.955 4.961 106,402 -0.04(-0.71%)
Aug 01, 2016 4.964 5.011 4.961 4.996 49,392 +0.01(+0.11%)
Jul 29, 2016 4.987 4.999 4.955 4.990 59,094 +0.03(+0.60%)
Jul 28, 2016 4.967 4.997 4.955 4.961 46,709 -0.05(-1.00%)
Jul 27, 2016 4.987 5.014 4.984 5.011 77,826 +0.05(+0.95%)
Jul 26, 2016 5.005 5.050 4.964 4.964 66,879 -0.01(-0.18%)
Jul 25, 2016 4.955 4.984 4.914 4.972 60,550 -0.01(-0.24%)
Jul 22, 2016 4.964 4.998 4.942 4.984 18,833 -0.01(-0.29%)
Jul 21, 2016 4.955 4.999 4.875 4.999 42,444 +0.06(+1.31%)
Jul 20, 2016 4.969 5.005 4.861 4.934 147,147 -0.00(-0.06%)
Jul 19, 2016 4.967 4.981 4.922 4.937 21,258 -0.01(-0.12%)
Jul 18, 2016 4.984 4.996 4.914 4.943 48,362 -0.02(-0.47%)
Jul 15, 2016 4.925 5.078 4.905 4.967 81,832 +0.08(+1.56%)
Jul 14, 2016 4.905 4.928 4.868 4.890 37,197 -0.01(-0.12%)
Jul 13, 2016 4.852 4.902 4.843 4.896 69,824 +0.04(+0.85%)
Jul 12, 2016 4.902 4.937 4.852 4.855 87,450 -0.04(-0.72%)
Jul 11, 2016 4.834 4.955 4.815 4.890 141,498 +0.06(+1.28%)
Jul 08, 2016 4.778 4.840 4.763 4.828 129,068 +0.11(+2.37%)
Jul 07, 2016 4.755 4.775 4.711 4.717 47,202 -0.04(-0.80%)
Jul 06, 2016 4.729 4.755 4.684 4.755 80,631 +0.02(+0.43%)
Jul 05, 2016 4.725 4.787 4.705 4.734 62,835 -0.02(-0.49%)
Jul 01, 2016 4.731 4.758 4.758 4.758 241,113 +0.02(+0.50%)
Jun 30, 2016 4.784 4.797 4.693 4.734 155,638 -0.04(-0.86%)
Jun 29, 2016 4.690 4.778 4.664 4.775 135,795 +0.09(+1.82%)
Jun 28, 2016 4.781 4.790 4.622 4.690 213,560 +0.07(+1.46%)
Jun 27, 2016 4.662 4.690 4.597 4.622 224,776 +0.03(+0.62%)
Jun 24, 2016 4.552 4.706 4.546 4.594 102,919 -0.02(-0.49%)
Jun 23, 2016 4.668 4.668 4.603 4.617 114,425 +0.00(+0.06%)
Jun 22, 2016 4.679 4.682 4.614 4.614 119,579 -0.02(-0.49%)
Jun 21, 2016 4.707 4.713 4.630 4.637 49,339 -0.01(-0.24%)
Jun 20, 2016 4.790 4.802 4.648 4.648 152,827 -0.05(-1.03%)
Jun 17, 2016 4.753 4.758 4.676 4.696 154,444 +0.00(+0.00%)
Jun 16, 2016 4.679 4.733 4.679 4.696 39,104 +0.01(+0.30%)
Jun 15, 2016 4.682 4.754 4.642 4.682 51,440 +0.01(+0.18%)
Jun 14, 2016 4.781 4.811 4.673 4.673 82,060 -0.10(-2.14%)
Jun 13, 2016 4.761 4.810 4.761 4.775 71,694 +0.04(+0.78%)
Jun 10, 2016 4.744 4.784 4.739 4.739 28,932 -0.07(-1.53%)
Jun 09, 2016 4.841 4.841 4.747 4.812 119,184 -0.01(-0.29%)
Jun 08, 2016 4.795 4.883 4.749 4.826 110,880 +0.06(+1.31%)
Jun 07, 2016 4.724 4.770 4.668 4.764 150,662 +0.07(+1.39%)
Jun 06, 2016 4.673 4.706 4.641 4.699 172,739 +0.03(+0.59%)
Jun 03, 2016 4.620 4.710 4.620 4.671 71,829 +0.03(+0.72%)
Jun 02, 2016 4.577 4.645 4.577 4.638 84,846 +0.02(+0.40%)
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.