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 (%)
May 31, 2016 4.620 4.702 4.620 4.699 220,158 +0.05(+1.04%)
May 27, 2016 4.614 4.651 4.651 4.651 169,466 +0.05(+1.05%)
May 26, 2016 4.600 4.614 4.580 4.603 125,910 +0.03(+0.56%)
May 25, 2016 4.597 4.639 4.566 4.577 243,834 -0.01(-0.25%)
May 24, 2016 4.580 4.614 4.560 4.589 91,985 +0.02(+0.43%)
May 23, 2016 4.580 4.609 4.566 4.569 157,063 -0.01(-0.25%)
May 20, 2016 4.645 4.645 4.564 4.580 137,578 -0.00(-0.06%)
May 19, 2016 4.589 4.600 4.560 4.583 189,378 +0.01(+0.31%)
May 18, 2016 4.617 4.617 4.560 4.569 188,566 -0.03(-0.62%)
May 17, 2016 4.591 4.628 4.574 4.597 135,838 -0.01(-0.31%)
May 16, 2016 4.563 4.617 4.540 4.611 393,113 +0.08(+1.75%)
May 13, 2016 4.673 4.773 4.515 4.532 5,358,712 -0.77(-14.58%)
May 12, 2016 5.404 5.404 5.302 5.305 54,133 -0.09(-1.68%)
May 11, 2016 5.413 5.424 5.370 5.396 31,298 +0.08(+1.55%)
May 10, 2016 5.223 5.416 5.212 5.314 49,127 +0.09(+1.74%)
May 09, 2016 5.268 5.268 5.163 5.223 13,924 -0.03(-0.49%)
May 06, 2016 5.175 5.254 5.175 5.248 9,197 +0.08(+1.59%)
May 05, 2016 5.203 5.362 5.166 5.166 9,867 -0.02(-0.33%)
May 04, 2016 5.161 5.206 5.127 5.183 58,017 +0.01(+0.11%)
May 03, 2016 5.206 5.206 5.127 5.178 5,546 -0.06(-1.19%)
May 02, 2016 5.192 5.347 5.127 5.240 47,630 +0.09(+1.70%)
Apr 29, 2016 5.220 5.288 5.132 5.152 39,139 -0.14(-2.62%)
Apr 28, 2016 5.206 5.311 5.169 5.291 41,565 +0.10(+1.91%)
Apr 27, 2016 5.189 5.209 5.183 5.192 13,500 -0.02(-0.38%)
Apr 26, 2016 5.209 5.212 5.175 5.212 14,334 +0.04(+0.77%)
Apr 25, 2016 5.177 5.192 5.169 5.172 33,017 -0.00(-0.04%)
Apr 22, 2016 5.211 5.211 5.174 5.174 5,288 -0.02(-0.45%)
Apr 21, 2016 5.200 5.200 5.169 5.197 6,849 +0.00(+0.00%)
Apr 20, 2016 5.212 5.212 5.155 5.197 37,678 -0.01(-0.16%)
Apr 19, 2016 5.175 5.206 5.174 5.206 4,649 +0.03(+0.60%)
Apr 18, 2016 5.130 5.212 5.130 5.175 62,628 +0.05(+0.88%)
Apr 15, 2016 5.096 5.135 5.096 5.130 30,853 +0.03(+0.61%)
Apr 14, 2016 5.069 5.098 5.067 5.098 32,788 +0.05(+0.90%)
Apr 13, 2016 5.070 5.070 5.005 5.053 27,863 +0.00(+0.00%)
Apr 12, 2016 5.067 5.070 4.928 5.053 43,913 +0.10(+2.00%)
Apr 11, 2016 4.753 4.964 4.722 4.954 79,275 +0.25(+5.36%)
Apr 08, 2016 4.716 4.764 4.674 4.702 29,021 +0.04(+0.82%)
Apr 07, 2016 4.668 4.721 4.662 4.664 8,543 -0.06(-1.23%)
Apr 06, 2016 4.693 4.722 4.679 4.722 8,794 +0.00(+0.00%)
Apr 05, 2016 4.690 4.722 4.656 4.722 16,226 +0.01(+0.18%)
Apr 04, 2016 4.648 4.724 4.642 4.713 36,993 +0.06(+1.30%)
Apr 01, 2016 4.614 4.652 4.613 4.652 7,364 +0.01(+0.16%)
Mar 31, 2016 4.688 4.688 4.645 4.645 2,044 +0.01(+0.23%)
Mar 30, 2016 4.598 4.645 4.589 4.635 4,367 +0.02(+0.38%)
Mar 29, 2016 4.696 4.696 4.589 4.617 15,139 -0.03(-0.61%)
Mar 28, 2016 4.569 4.645 4.530 4.645 51,711 +0.10(+2.10%)
Mar 24, 2016 4.571 4.550 4.550 4.550 26,349 +0.01(+0.18%)
Mar 23, 2016 4.574 4.592 4.495 4.541 55,221 -0.07(-1.60%)
Mar 22, 2016 4.563 4.693 4.427 4.615 69,483 +0.02(+0.54%)
Mar 21, 2016 4.492 4.613 4.470 4.591 21,797 +0.11(+2.50%)
Mar 18, 2016 4.413 4.478 4.413 4.478 33,581 +0.12(+2.82%)
Mar 17, 2016 4.341 4.405 4.341 4.356 30,265 +0.02(+0.57%)
Mar 16, 2016 4.249 4.383 4.208 4.331 118,648 +0.05(+1.28%)
Mar 15, 2016 4.345 4.345 4.222 4.276 63,119 -0.13(-2.92%)
Mar 14, 2016 4.320 4.418 4.291 4.405 73,549 +0.10(+2.27%)
Mar 11, 2016 4.369 4.372 4.301 4.307 34,990 -0.03(-0.80%)
Mar 10, 2016 4.345 4.424 4.331 4.342 11,257 -0.00(-0.06%)
Mar 09, 2016 4.345 4.407 4.345 4.345 67,155 -0.09(-1.97%)
Mar 08, 2016 4.353 4.509 4.350 4.432 16,589 +0.09(+1.98%)
Mar 07, 2016 4.427 4.467 4.345 4.346 36,783 +0.01(+0.22%)
Mar 04, 2016 4.224 4.336 4.224 4.336 84,235 +0.11(+2.65%)
Mar 03, 2016 4.216 4.290 4.110 4.224 63,605 +0.01(+0.13%)
Mar 02, 2016 4.162 4.222 4.134 4.219 55,214 +0.10(+2.52%)
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.