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

Eagle Point Credit Inc (NY: ECC )

10.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 5.214 5.316 5.213 5.282 114,359 +0.06(+1.17%)
May 28, 2015 5.234 5.321 5.213 5.221 45,567 -0.01(-0.24%)
May 27, 2015 5.244 5.303 5.226 5.234 51,499 -0.02(-0.39%)
May 26, 2015 5.341 5.344 5.254 5.254 23,881 -0.06(-1.11%)
May 22, 2015 5.406 5.313 5.313 5.313 38,739 -0.14(-2.53%)
May 21, 2015 5.328 5.492 5.285 5.451 46,201 +0.19(+3.54%)
May 20, 2015 5.308 5.336 5.254 5.264 43,047 -0.02(-0.29%)
May 19, 2015 5.290 5.290 5.239 5.280 9,806 -0.01(-0.19%)
May 18, 2015 5.277 5.296 5.211 5.290 91,765 +0.01(+0.24%)
May 15, 2015 5.272 5.316 5.211 5.277 23,411 +0.07(+1.28%)
May 14, 2015 5.149 5.324 5.149 5.211 268,264 +0.05(+0.89%)
May 13, 2015 5.244 5.285 5.165 5.165 69,695 -0.12(-2.27%)
May 12, 2015 5.231 5.285 5.195 5.285 12,967 +0.00(+0.00%)
May 11, 2015 5.211 5.328 5.211 5.285 127,840 +0.12(+2.38%)
May 08, 2015 5.244 5.252 5.112 5.162 65,543 -0.08(-1.46%)
May 07, 2015 5.252 5.252 5.239 5.239 22,574 -0.02(-0.29%)
May 06, 2015 5.275 5.313 5.244 5.254 57,666 -0.02(-0.39%)
May 05, 2015 5.303 5.341 5.272 5.275 220,051 +0.01(+0.15%)
May 04, 2015 5.336 5.336 5.267 5.267 45,266 -0.04(-0.72%)
May 01, 2015 5.331 5.341 5.305 5.305 35,878 -0.00(-0.05%)
Apr 30, 2015 5.310 5.323 5.290 5.308 14,427 -0.02(-0.32%)
Apr 29, 2015 5.316 5.325 5.303 5.325 16,697 -0.01(-0.26%)
Apr 28, 2015 5.316 5.341 5.303 5.339 77,173 +0.02(+0.43%)
Apr 27, 2015 5.339 5.339 5.303 5.316 18,708 +0.01(+0.24%)
Apr 24, 2015 5.367 5.367 5.303 5.303 20,747 -0.02(-0.38%)
Apr 23, 2015 5.355 5.355 5.318 5.323 5,576 +0.01(+0.24%)
Apr 22, 2015 5.303 5.328 5.303 5.311 8,831 -0.02(-0.28%)
Apr 21, 2015 5.302 5.329 5.270 5.326 94,582 +0.01(+0.24%)
Apr 20, 2015 5.333 5.333 5.305 5.313 9,935 +0.00(+0.08%)
Apr 17, 2015 5.288 5.316 5.288 5.309 24,131 +0.02(+0.35%)
Apr 16, 2015 5.316 5.328 5.290 5.290 54,082 -0.02(-0.34%)
Apr 15, 2015 5.364 5.402 5.305 5.308 78,257 -0.09(-1.75%)
Apr 14, 2015 5.362 5.402 5.328 5.402 32,709 +0.02(+0.28%)
Apr 13, 2015 5.364 5.387 5.238 5.387 196,040 +0.06(+1.05%)
Apr 10, 2015 5.331 5.365 5.316 5.331 9,442 -0.06(-1.09%)
Apr 09, 2015 5.367 5.400 5.354 5.390 33,879 +0.03(+0.48%)
Apr 08, 2015 5.341 5.367 5.316 5.364 12,557 -0.00(-0.05%)
Apr 07, 2015 5.341 5.367 5.341 5.367 36,191 +0.01(+0.19%)
Apr 06, 2015 5.372 5.372 5.356 5.356 5,126 -0.01(-0.10%)
Apr 02, 2015 5.362 5.362 5.362 5.362 21,130 +0.01(+0.10%)
Apr 01, 2015 5.321 5.359 5.303 5.356 13,973 -0.01(-0.19%)
Mar 31, 2015 5.249 5.402 5.249 5.367 86,791 +0.04(+0.77%)
Mar 30, 2015 5.254 5.326 5.254 5.326 32,321 +0.09(+1.81%)
Mar 27, 2015 5.367 5.379 5.216 5.231 84,847 -0.18(-3.35%)
Mar 26, 2015 5.456 5.456 5.382 5.413 44,542 +0.04(+0.76%)
Mar 25, 2015 5.316 5.402 5.316 5.372 60,609 +0.06(+1.11%)
Mar 24, 2015 5.287 5.328 5.252 5.313 104,459 -0.00(-0.05%)
Mar 23, 2015 5.369 5.369 5.316 5.316 21,326 -0.03(-0.48%)
Mar 20, 2015 5.271 5.415 5.213 5.341 76,707 +0.10(+2.00%)
Mar 19, 2015 5.258 5.293 5.183 5.236 22,183 +0.00(+0.00%)
Mar 18, 2015 5.290 5.293 5.236 5.236 86,071 -0.03(-0.58%)
Mar 17, 2015 5.303 5.359 5.238 5.267 85,081 +0.03(+0.54%)
Mar 16, 2015 5.308 5.321 5.198 5.239 82,338 -0.04(-0.77%)
Mar 13, 2015 5.270 5.341 5.239 5.280 91,765 +0.02(+0.29%)
Mar 12, 2015 5.270 5.408 5.262 5.264 58,253 -0.04(-0.77%)
Mar 11, 2015 5.284 5.454 5.284 5.305 137,344 +0.03(+0.53%)
Mar 10, 2015 5.252 5.328 5.241 5.277 78,429 +0.04(+0.78%)
Mar 09, 2015 5.282 5.356 5.185 5.236 64,146 -0.11(-2.06%)
Mar 06, 2015 5.364 5.367 5.239 5.346 141,809 +0.01(+0.24%)
Mar 05, 2015 5.367 5.367 5.226 5.333 124,118 -0.02(-0.29%)
Mar 04, 2015 5.264 5.367 5.216 5.349 82,968 +0.12(+2.20%)
Mar 03, 2015 5.377 5.377 5.231 5.234 177,508 -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.