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

Eagle Point Credit Inc (NY: ECC )

10.12 -0.01 (-0.14%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 14, 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 (%)
Mar 31, 2017 6.483 6.658 6.426 6.613 723,044 +0.19(+3.01%)
Mar 30, 2017 6.388 6.668 6.328 6.420 1,588,343 +0.26(+4.22%)
Mar 29, 2017 6.179 6.179 6.122 6.160 62,592 +0.01(+0.15%)
Mar 28, 2017 6.169 6.169 6.137 6.150 48,650 -0.00(-0.05%)
Mar 27, 2017 6.169 6.195 6.133 6.153 33,715 -0.02(-0.26%)
Mar 24, 2017 6.153 6.179 6.122 6.169 111,268 +0.02(+0.26%)
Mar 23, 2017 6.179 6.179 6.131 6.153 86,039 -0.03(-0.46%)
Mar 22, 2017 6.125 6.224 6.125 6.182 80,396 +0.05(+0.88%)
Mar 21, 2017 6.235 6.235 6.122 6.128 118,059 -0.10(-1.58%)
Mar 20, 2017 6.226 6.231 6.166 6.226 83,662 +0.03(+0.56%)
Mar 17, 2017 6.133 6.233 6.131 6.191 102,519 +0.01(+0.21%)
Mar 16, 2017 6.026 6.255 6.026 6.179 198,089 +0.13(+2.10%)
Mar 15, 2017 6.001 6.058 5.954 6.052 155,441 +0.11(+1.81%)
Mar 14, 2017 6.014 6.020 5.928 5.944 155,681 -0.07(-1.21%)
Mar 13, 2017 6.045 6.058 5.998 6.017 124,462 +0.02(+0.37%)
Mar 10, 2017 5.979 6.101 5.979 5.995 166,931 +0.00(+0.00%)
Mar 09, 2017 6.054 6.089 5.970 5.995 130,128 -0.06(-0.98%)
Mar 08, 2017 6.051 6.054 5.963 6.054 114,593 +0.05(+0.76%)
Mar 07, 2017 5.979 6.054 5.976 6.009 75,530 +0.04(+0.65%)
Mar 06, 2017 5.966 6.029 5.954 5.970 258,151 -0.07(-1.14%)
Mar 03, 2017 5.941 6.051 5.924 6.039 256,192 +0.13(+2.26%)
Mar 02, 2017 5.837 5.933 5.809 5.905 125,503 +0.06(+1.06%)
Mar 01, 2017 5.840 6.010 5.765 5.843 256,414 -0.01(-0.21%)
Feb 28, 2017 5.905 5.964 5.812 5.855 202,785 -0.03(-0.53%)
Feb 27, 2017 5.868 5.967 5.825 5.886 256,289 +0.08(+1.45%)
Feb 24, 2017 5.582 5.907 5.582 5.803 382,240 +0.24(+4.30%)
Feb 23, 2017 5.560 5.585 5.517 5.563 90,802 +0.01(+0.22%)
Feb 22, 2017 5.560 5.588 5.470 5.551 163,918 -0.01(-0.22%)
Feb 21, 2017 5.542 5.588 5.535 5.563 125,802 +0.03(+0.56%)
Feb 17, 2017 5.532 5.532 5.532 0 +0.00(+0.00%)
Feb 16, 2017 5.511 5.551 5.494 5.532 87,483 +0.03(+0.51%)
Feb 15, 2017 5.514 5.544 5.504 5.504 88,726 -0.00(-0.06%)
Feb 14, 2017 5.498 5.514 5.476 5.507 92,016 +0.04(+0.74%)
Feb 13, 2017 5.476 5.533 5.467 5.467 93,793 +0.01(+0.11%)
Feb 10, 2017 5.529 5.569 5.430 5.461 148,260 -0.05(-0.90%)
Feb 09, 2017 5.557 5.557 5.483 5.511 96,645 -0.02(-0.28%)
Feb 08, 2017 5.522 5.591 5.486 5.526 171,806 -0.02(-0.34%)
Feb 07, 2017 5.436 5.551 5.408 5.545 252,902 +0.12(+2.18%)
Feb 06, 2017 5.430 5.461 5.414 5.427 111,615 +0.00(+0.06%)
Feb 03, 2017 5.433 5.436 5.420 5.424 160,557 -0.00(-0.06%)
Feb 02, 2017 5.433 5.436 5.409 5.427 82,986 +0.01(+0.23%)
Feb 01, 2017 5.380 5.424 5.349 5.414 158,446 +0.02(+0.35%)
Jan 31, 2017 5.405 5.427 5.365 5.396 91,971 -0.00(-0.06%)
Jan 30, 2017 5.367 5.402 5.358 5.399 66,935 +0.02(+0.46%)
Jan 27, 2017 5.396 5.410 5.368 5.374 107,079 +0.01(+0.12%)
Jan 26, 2017 5.377 5.399 5.358 5.368 175,749 +0.01(+0.12%)
Jan 25, 2017 5.368 5.374 5.346 5.361 162,209 -0.01(-0.23%)
Jan 24, 2017 5.349 5.386 5.327 5.374 121,253 +0.02(+0.34%)
Jan 23, 2017 5.334 5.358 5.330 5.355 67,614 +0.02(+0.29%)
Jan 20, 2017 5.358 5.371 5.331 5.340 54,486 -0.02(-0.29%)
Jan 19, 2017 5.312 5.358 5.312 5.355 281,866 +0.06(+1.11%)
Jan 18, 2017 5.270 5.312 5.270 5.296 234,308 +0.02(+0.41%)
Jan 17, 2017 5.265 5.325 5.244 5.274 321,337 +0.02(+0.41%)
Jan 13, 2017 5.253 5.253 5.253 0 +0.01(+0.24%)
Jan 12, 2017 5.265 5.265 5.232 5.240 118,350 +0.00(+0.00%)
Jan 11, 2017 5.203 5.245 5.194 5.240 91,102 +0.03(+0.54%)
Jan 10, 2017 5.219 5.247 5.188 5.212 133,686 -0.03(-0.54%)
Jan 09, 2017 5.234 5.249 5.219 5.240 81,093 +0.01(+0.12%)
Jan 06, 2017 5.231 5.252 5.219 5.234 80,784 +0.01(+0.12%)
Jan 05, 2017 5.247 5.250 5.200 5.228 130,274 -0.02(-0.36%)
Jan 04, 2017 5.215 5.250 5.198 5.247 121,933 +0.04(+0.84%)
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.