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 (%)
May 31, 2016 4.544 4.624 4.544 4.622 223,848 +0.05(+1.04%)
May 27, 2016 4.538 4.574 4.574 4.574 172,307 +0.05(+1.05%)
May 26, 2016 4.524 4.538 4.505 4.527 128,020 +0.03(+0.56%)
May 25, 2016 4.521 4.563 4.491 4.502 247,921 -0.01(-0.25%)
May 24, 2016 4.505 4.538 4.485 4.513 93,527 +0.02(+0.43%)
May 23, 2016 4.505 4.533 4.491 4.493 159,696 -0.01(-0.25%)
May 20, 2016 4.569 4.569 4.489 4.505 139,884 -0.00(-0.06%)
May 19, 2016 4.513 4.524 4.485 4.507 192,553 +0.01(+0.31%)
May 18, 2016 4.541 4.541 4.485 4.493 191,727 -0.03(-0.62%)
May 17, 2016 4.516 4.552 4.499 4.521 138,115 -0.01(-0.31%)
May 16, 2016 4.488 4.541 4.466 4.535 399,702 +0.08(+1.75%)
May 13, 2016 4.596 4.694 4.440 4.457 5,448,542 -0.76(-14.58%)
May 12, 2016 5.315 5.315 5.215 5.218 55,041 -0.09(-1.68%)
May 11, 2016 5.323 5.335 5.282 5.307 31,823 +0.08(+1.55%)
May 10, 2016 5.137 5.326 5.126 5.226 49,951 +0.09(+1.74%)
May 09, 2016 5.181 5.181 5.078 5.137 14,157 -0.03(-0.49%)
May 06, 2016 5.090 5.167 5.090 5.162 9,351 +0.08(+1.59%)
May 05, 2016 5.117 5.273 5.081 5.081 10,033 -0.02(-0.33%)
May 04, 2016 5.076 5.120 5.042 5.098 58,990 +0.01(+0.11%)
May 03, 2016 5.120 5.120 5.042 5.092 5,639 -0.06(-1.19%)
May 02, 2016 5.106 5.259 5.042 5.154 48,429 +0.09(+1.70%)
Apr 29, 2016 5.134 5.200 5.048 5.067 39,795 -0.14(-2.62%)
Apr 28, 2016 5.120 5.223 5.084 5.204 42,261 +0.10(+1.91%)
Apr 27, 2016 5.103 5.123 5.098 5.106 13,727 -0.02(-0.38%)
Apr 26, 2016 5.123 5.126 5.090 5.126 14,574 +0.04(+0.77%)
Apr 25, 2016 5.091 5.106 5.084 5.087 33,571 -0.00(-0.04%)
Apr 22, 2016 5.125 5.125 5.089 5.089 5,377 -0.02(-0.45%)
Apr 21, 2016 5.115 5.115 5.084 5.112 6,964 +0.00(+0.00%)
Apr 20, 2016 5.126 5.126 5.070 5.112 38,309 -0.01(-0.16%)
Apr 19, 2016 5.089 5.120 5.089 5.120 4,727 +0.03(+0.60%)
Apr 18, 2016 5.045 5.126 5.045 5.090 63,678 +0.04(+0.88%)
Apr 15, 2016 5.012 5.051 5.012 5.045 31,370 +0.03(+0.61%)
Apr 14, 2016 4.985 5.014 4.984 5.014 33,337 +0.04(+0.90%)
Apr 13, 2016 4.986 4.986 4.922 4.970 28,330 +0.00(+0.00%)
Apr 12, 2016 4.984 4.986 4.847 4.970 44,649 +0.10(+2.00%)
Apr 11, 2016 4.674 4.882 4.644 4.872 80,603 +0.25(+5.36%)
Apr 08, 2016 4.638 4.686 4.596 4.624 29,507 +0.04(+0.82%)
Apr 07, 2016 4.591 4.644 4.585 4.587 8,687 -0.06(-1.23%)
Apr 06, 2016 4.616 4.644 4.602 4.644 8,942 +0.00(+0.00%)
Apr 05, 2016 4.613 4.644 4.580 4.644 16,498 +0.01(+0.18%)
Apr 04, 2016 4.571 4.646 4.566 4.635 37,613 +0.06(+1.30%)
Apr 01, 2016 4.538 4.576 4.537 4.576 7,488 +0.01(+0.16%)
Mar 31, 2016 4.610 4.610 4.569 4.569 2,078 +0.01(+0.23%)
Mar 30, 2016 4.522 4.569 4.513 4.558 4,440 +0.02(+0.38%)
Mar 29, 2016 4.619 4.619 4.513 4.541 15,392 -0.03(-0.61%)
Mar 28, 2016 4.493 4.569 4.456 4.569 52,578 +0.09(+2.10%)
Mar 24, 2016 4.496 4.475 4.475 4.475 26,791 +0.01(+0.18%)
Mar 23, 2016 4.499 4.516 4.421 4.466 56,147 -0.07(-1.60%)
Mar 22, 2016 4.488 4.615 4.354 4.539 70,648 +0.02(+0.54%)
Mar 21, 2016 4.418 4.537 4.396 4.515 22,162 +0.11(+2.50%)
Mar 18, 2016 4.340 4.405 4.340 4.405 34,144 +0.12(+2.82%)
Mar 17, 2016 4.269 4.332 4.269 4.284 30,773 +0.02(+0.57%)
Mar 16, 2016 4.179 4.310 4.139 4.260 120,637 +0.05(+1.28%)
Mar 15, 2016 4.273 4.273 4.152 4.206 64,177 -0.13(-2.92%)
Mar 14, 2016 4.249 4.346 4.221 4.332 74,782 +0.10(+2.27%)
Mar 11, 2016 4.297 4.300 4.230 4.236 35,577 -0.03(-0.80%)
Mar 10, 2016 4.273 4.351 4.260 4.270 11,446 -0.00(-0.06%)
Mar 09, 2016 4.273 4.335 4.273 4.273 68,281 -0.09(-1.97%)
Mar 08, 2016 4.281 4.434 4.278 4.359 16,867 +0.08(+1.98%)
Mar 07, 2016 4.354 4.393 4.273 4.274 37,400 +0.01(+0.22%)
Mar 04, 2016 4.155 4.265 4.155 4.265 85,647 +0.11(+2.65%)
Mar 03, 2016 4.147 4.219 4.042 4.155 64,672 +0.01(+0.13%)
Mar 02, 2016 4.093 4.152 4.066 4.149 56,139 +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.