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

Eagle Point Credit Inc (NY: ECC )

10.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2014 4.996 5.064 5.064 5.064 116,697 +0.00(+0.05%)
Dec 30, 2014 5.107 5.177 5.026 5.061 48,373 -0.00(-0.05%)
Dec 29, 2014 5.074 5.102 5.064 5.064 25,538 -0.11(-2.14%)
Dec 26, 2014 5.202 5.202 5.175 5.175 20,318 -0.00(-0.05%)
Dec 24, 2014 5.180 5.177 5.177 5.177 23,021 +0.01(+0.24%)
Dec 23, 2014 5.228 5.228 5.132 5.165 62,000 -0.04(-0.77%)
Dec 22, 2014 5.190 5.228 5.190 5.205 27,328 +0.05(+1.03%)
Dec 19, 2014 5.384 5.384 5.152 5.152 93,262 -0.08(-1.49%)
Dec 18, 2014 5.180 5.351 5.180 5.230 99,474 +0.00(+0.05%)
Dec 17, 2014 5.114 5.288 5.092 5.228 168,313 +0.10(+1.97%)
Dec 16, 2014 5.202 5.265 5.114 5.127 249,517 -0.09(-1.69%)
Dec 15, 2014 5.253 5.349 5.202 5.215 37,938 -0.08(-1.43%)
Dec 12, 2014 5.308 5.389 5.258 5.291 100,728 +0.00(+0.00%)
Dec 11, 2014 5.218 5.380 5.213 5.291 177,363 -0.04(-0.76%)
Dec 10, 2014 5.389 5.389 5.195 5.331 242,277 -0.05(-0.84%)
Dec 09, 2014 5.273 5.447 5.215 5.376 345,653 +0.08(+1.57%)
Dec 08, 2014 5.323 5.354 5.291 5.293 144,871 -0.05(-0.85%)
Dec 05, 2014 5.273 5.341 5.273 5.338 124,445 +0.03(+0.62%)
Dec 04, 2014 5.271 5.354 5.265 5.306 129,307 -0.01(-0.19%)
Dec 03, 2014 5.313 5.354 5.253 5.316 87,824 +0.06(+1.20%)
Dec 02, 2014 5.245 5.346 5.240 5.253 73,566 -0.05(-0.86%)
Dec 01, 2014 5.341 5.354 5.298 5.298 22,259 -0.06(-1.04%)
Nov 28, 2014 5.293 5.354 5.240 5.354 27,757 +0.06(+1.19%)
Nov 26, 2014 5.263 5.291 5.291 5.291 50,409 +0.00(+0.00%)
Nov 25, 2014 5.293 5.293 5.172 5.291 81,104 +0.06(+1.06%)
Nov 24, 2014 5.263 5.313 5.203 5.235 70,181 -0.05(-0.95%)
Nov 21, 2014 5.182 5.371 5.139 5.286 163,590 +0.08(+1.45%)
Nov 20, 2014 5.233 5.233 5.144 5.210 21,743 +0.06(+1.12%)
Nov 19, 2014 5.160 5.177 5.127 5.152 62,655 -0.04(-0.68%)
Nov 18, 2014 5.109 5.187 5.064 5.187 108,194 +0.04(+0.68%)
Nov 17, 2014 5.182 5.182 5.102 5.152 77,039 -0.01(-0.15%)
Nov 14, 2014 5.157 5.165 5.099 5.160 52,279 +0.01(+0.24%)
Nov 13, 2014 5.119 5.162 5.119 5.147 57,737 +0.01(+0.15%)
Nov 12, 2014 5.200 5.200 5.092 5.139 42,626 -0.04(-0.78%)
Nov 11, 2014 5.097 5.180 5.064 5.180 125,949 +0.08(+1.63%)
Nov 10, 2014 5.291 5.497 5.064 5.097 158,394 -0.07(-1.27%)
Nov 07, 2014 5.190 5.235 5.019 5.162 1,830,330 +0.05(+0.89%)
Nov 06, 2014 5.041 5.117 5.039 5.117 98,819 +0.03(+0.55%)
Nov 05, 2014 5.039 5.112 5.039 5.089 567,505 +0.01(+0.25%)
Nov 04, 2014 5.041 5.089 5.039 5.076 134,582 +0.03(+0.65%)
Nov 03, 2014 5.059 5.071 5.039 5.044 27,788 -0.02(-0.35%)
Oct 31, 2014 5.039 5.061 5.030 5.061 16,206 +0.02(+0.43%)
Oct 30, 2014 5.011 5.049 4.976 5.040 100,800 +0.01(+0.28%)
Oct 29, 2014 4.991 5.044 4.943 5.026 254,030 +0.01(+0.20%)
Oct 28, 2014 5.291 5.291 4.976 5.016 235,283 +0.03(+0.66%)
Oct 27, 2014 4.973 4.938 4.938 4.983 171,505 +0.05(+0.92%)
Oct 24, 2014 4.913 4.945 4.913 4.938 42,233 -0.04(-0.81%)
Oct 23, 2014 4.840 5.039 4.837 4.978 127,815 +0.13(+2.65%)
Oct 22, 2014 4.827 4.865 4.827 4.850 87,157 -0.01(-0.10%)
Oct 21, 2014 4.852 4.860 4.825 4.855 272,710 +0.00(+0.00%)
Oct 20, 2014 4.862 4.875 4.835 4.855 50,183 +0.03(+0.63%)
Oct 17, 2014 4.913 4.963 4.825 4.825 80,064 -0.01(-0.16%)
Oct 16, 2014 4.789 4.888 4.787 4.832 47,849 +0.04(+0.89%)
Oct 15, 2014 4.787 4.837 4.787 4.789 158,251 -0.01(-0.11%)
Oct 14, 2014 4.787 4.825 4.787 4.794 163,252 +0.01(+0.16%)
Oct 13, 2014 4.857 4.825 4.787 4.787 169,357 -0.04(-0.78%)
Oct 10, 2014 4.837 4.938 4.812 4.825 299,185 +0.01(+0.26%)
Oct 09, 2014 4.827 4.847 4.762 4.812 456,420 -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.