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 -0.08 (-0.78%)
Official Closing 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 (%)
May 29, 2015 5.140 5.240 5.139 5.207 116,002 +0.06(+1.17%)
May 28, 2015 5.160 5.245 5.139 5.147 46,222 -0.01(-0.24%)
May 27, 2015 5.170 5.228 5.152 5.160 52,239 -0.02(-0.39%)
May 26, 2015 5.265 5.268 5.180 5.180 24,224 -0.06(-1.11%)
May 22, 2015 5.329 5.238 5.238 5.238 39,295 -0.14(-2.53%)
May 21, 2015 5.253 5.414 5.210 5.374 46,865 +0.18(+3.54%)
May 20, 2015 5.232 5.260 5.180 5.190 43,666 -0.02(-0.29%)
May 19, 2015 5.215 5.215 5.165 5.205 9,947 -0.01(-0.19%)
May 18, 2015 5.202 5.221 5.137 5.215 93,083 +0.01(+0.24%)
May 15, 2015 5.197 5.240 5.137 5.202 23,748 +0.07(+1.28%)
May 14, 2015 5.076 5.248 5.076 5.137 272,118 +0.05(+0.89%)
May 13, 2015 5.170 5.210 5.092 5.092 70,697 -0.12(-2.27%)
May 12, 2015 5.157 5.210 5.122 5.210 13,154 +0.00(+0.00%)
May 11, 2015 5.137 5.253 5.137 5.210 129,676 +0.12(+2.38%)
May 08, 2015 5.170 5.177 5.040 5.089 66,485 -0.08(-1.46%)
May 07, 2015 5.177 5.177 5.165 5.165 22,898 -0.02(-0.29%)
May 06, 2015 5.200 5.238 5.170 5.180 58,495 -0.02(-0.39%)
May 05, 2015 5.228 5.265 5.197 5.200 223,212 +0.01(+0.15%)
May 04, 2015 5.260 5.260 5.192 5.192 45,916 -0.04(-0.72%)
May 01, 2015 5.255 5.265 5.230 5.230 36,394 -0.00(-0.05%)
Apr 30, 2015 5.235 5.248 5.215 5.233 14,634 -0.02(-0.32%)
Apr 29, 2015 5.240 5.250 5.228 5.249 16,936 -0.01(-0.26%)
Apr 28, 2015 5.240 5.265 5.228 5.263 78,282 +0.02(+0.43%)
Apr 27, 2015 5.263 5.263 5.228 5.240 18,977 +0.01(+0.24%)
Apr 24, 2015 5.291 5.291 5.228 5.228 21,045 -0.02(-0.38%)
Apr 23, 2015 5.279 5.279 5.243 5.248 5,656 +0.01(+0.24%)
Apr 22, 2015 5.228 5.253 5.228 5.235 8,958 -0.01(-0.28%)
Apr 21, 2015 5.227 5.253 5.195 5.250 95,941 +0.01(+0.24%)
Apr 20, 2015 5.258 5.258 5.230 5.237 10,078 +0.00(+0.08%)
Apr 17, 2015 5.213 5.240 5.213 5.233 24,478 +0.02(+0.35%)
Apr 16, 2015 5.240 5.253 5.215 5.215 54,859 -0.02(-0.34%)
Apr 15, 2015 5.288 5.326 5.230 5.233 79,381 -0.09(-1.75%)
Apr 14, 2015 5.286 5.326 5.253 5.326 33,179 +0.02(+0.28%)
Apr 13, 2015 5.288 5.311 5.163 5.311 198,857 +0.06(+1.05%)
Apr 10, 2015 5.255 5.289 5.240 5.255 9,577 -0.06(-1.09%)
Apr 09, 2015 5.291 5.323 5.278 5.313 34,366 +0.03(+0.48%)
Apr 08, 2015 5.266 5.291 5.240 5.288 12,737 -0.00(-0.05%)
Apr 07, 2015 5.265 5.291 5.265 5.291 36,711 +0.01(+0.19%)
Apr 06, 2015 5.296 5.296 5.280 5.281 5,199 -0.01(-0.10%)
Apr 02, 2015 5.286 5.286 5.286 5.286 21,434 +0.01(+0.10%)
Apr 01, 2015 5.245 5.283 5.228 5.281 14,174 -0.01(-0.19%)
Mar 31, 2015 5.175 5.326 5.175 5.291 88,038 +0.04(+0.77%)
Mar 30, 2015 5.180 5.250 5.180 5.250 32,786 +0.09(+1.81%)
Mar 27, 2015 5.291 5.303 5.142 5.157 86,066 -0.18(-3.35%)
Mar 26, 2015 5.379 5.379 5.306 5.336 45,182 +0.04(+0.76%)
Mar 25, 2015 5.240 5.326 5.240 5.296 61,480 +0.06(+1.11%)
Mar 24, 2015 5.213 5.253 5.177 5.238 105,960 -0.00(-0.05%)
Mar 23, 2015 5.293 5.293 5.240 5.240 21,632 -0.03(-0.48%)
Mar 20, 2015 5.196 5.338 5.139 5.265 77,809 +0.10(+2.00%)
Mar 19, 2015 5.183 5.218 5.109 5.162 22,501 +0.00(+0.00%)
Mar 18, 2015 5.215 5.218 5.162 5.162 87,308 -0.03(-0.58%)
Mar 17, 2015 5.228 5.283 5.163 5.192 86,304 +0.03(+0.54%)
Mar 16, 2015 5.233 5.245 5.124 5.165 83,521 -0.04(-0.77%)
Mar 13, 2015 5.195 5.265 5.165 5.205 93,083 +0.02(+0.29%)
Mar 12, 2015 5.195 5.331 5.187 5.190 59,090 -0.04(-0.77%)
Mar 11, 2015 5.209 5.376 5.209 5.230 139,318 +0.03(+0.53%)
Mar 10, 2015 5.177 5.253 5.167 5.202 79,556 +0.04(+0.78%)
Mar 09, 2015 5.207 5.281 5.112 5.162 65,068 -0.11(-2.06%)
Mar 06, 2015 5.288 5.291 5.165 5.270 143,847 +0.01(+0.24%)
Mar 05, 2015 5.291 5.291 5.152 5.258 125,901 -0.02(-0.29%)
Mar 04, 2015 5.190 5.291 5.142 5.273 84,160 +0.11(+2.20%)
Mar 03, 2015 5.301 5.301 5.157 5.160 180,058 -0.14(-2.66%)
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.