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

Eagle Point Credit Inc (NY: ECC )

10.35 +0.09 (+0.83%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 21, 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 4.614 4.696 4.614 4.693 220,418 +0.05(+1.04%)
May 27, 2016 4.609 4.645 4.645 4.645 169,666 +0.05(+1.05%)
May 26, 2016 4.594 4.609 4.575 4.597 126,058 +0.03(+0.56%)
May 25, 2016 4.592 4.634 4.560 4.572 244,122 -0.01(-0.25%)
May 24, 2016 4.575 4.609 4.555 4.583 92,093 +0.02(+0.43%)
May 23, 2016 4.575 4.604 4.560 4.563 157,249 -0.01(-0.25%)
May 20, 2016 4.640 4.640 4.559 4.575 137,741 -0.00(-0.06%)
May 19, 2016 4.583 4.594 4.555 4.577 189,602 +0.01(+0.31%)
May 18, 2016 4.611 4.611 4.555 4.563 188,789 -0.03(-0.62%)
May 17, 2016 4.586 4.623 4.569 4.592 135,998 -0.01(-0.31%)
May 16, 2016 4.558 4.611 4.535 4.606 393,577 +0.08(+1.75%)
May 13, 2016 4.668 4.767 4.510 4.527 5,365,039 -0.77(-14.58%)
May 12, 2016 5.398 5.398 5.296 5.299 54,197 -0.09(-1.68%)
May 11, 2016 5.406 5.418 5.364 5.389 31,335 +0.08(+1.55%)
May 10, 2016 5.217 5.409 5.205 5.307 49,185 +0.09(+1.74%)
May 09, 2016 5.262 5.262 5.157 5.217 13,940 -0.03(-0.49%)
May 06, 2016 5.169 5.248 5.169 5.242 9,207 +0.08(+1.59%)
May 05, 2016 5.197 5.355 5.160 5.160 9,879 -0.02(-0.33%)
May 04, 2016 5.155 5.200 5.121 5.177 58,086 +0.01(+0.11%)
May 03, 2016 5.200 5.200 5.121 5.172 5,553 -0.06(-1.19%)
May 02, 2016 5.186 5.341 5.121 5.234 47,686 +0.09(+1.70%)
Apr 29, 2016 5.214 5.281 5.126 5.146 39,185 -0.14(-2.62%)
Apr 28, 2016 5.200 5.305 5.163 5.285 41,614 +0.10(+1.91%)
Apr 27, 2016 5.183 5.203 5.177 5.186 13,516 -0.02(-0.38%)
Apr 26, 2016 5.203 5.205 5.169 5.205 14,350 +0.04(+0.77%)
Apr 25, 2016 5.171 5.186 5.163 5.166 33,056 -0.00(-0.04%)
Apr 22, 2016 5.205 5.205 5.168 5.168 5,295 -0.02(-0.45%)
Apr 21, 2016 5.194 5.194 5.163 5.191 6,857 +0.00(+0.00%)
Apr 20, 2016 5.205 5.205 5.149 5.191 37,722 -0.01(-0.16%)
Apr 19, 2016 5.169 5.200 5.168 5.200 4,655 +0.03(+0.60%)
Apr 18, 2016 5.123 5.205 5.123 5.169 62,702 +0.05(+0.88%)
Apr 15, 2016 5.090 5.129 5.090 5.123 30,889 +0.03(+0.61%)
Apr 14, 2016 5.063 5.092 5.061 5.092 32,826 +0.05(+0.90%)
Apr 13, 2016 5.064 5.064 4.999 5.047 27,896 +0.00(+0.00%)
Apr 12, 2016 5.061 5.064 4.923 5.047 43,964 +0.10(+2.00%)
Apr 11, 2016 4.747 4.958 4.716 4.948 79,368 +0.25(+5.36%)
Apr 08, 2016 4.710 4.759 4.668 4.696 29,055 +0.04(+0.82%)
Apr 07, 2016 4.662 4.716 4.657 4.658 8,554 -0.06(-1.23%)
Apr 06, 2016 4.688 4.716 4.674 4.716 8,804 +0.00(+0.00%)
Apr 05, 2016 4.685 4.716 4.651 4.716 16,245 +0.01(+0.18%)
Apr 04, 2016 4.643 4.718 4.637 4.708 37,036 +0.06(+1.30%)
Apr 01, 2016 4.609 4.647 4.608 4.647 7,373 +0.01(+0.16%)
Mar 31, 2016 4.682 4.682 4.640 4.640 2,046 +0.01(+0.23%)
Mar 30, 2016 4.593 4.640 4.583 4.629 4,372 +0.02(+0.38%)
Mar 29, 2016 4.691 4.691 4.583 4.611 15,156 -0.03(-0.61%)
Mar 28, 2016 4.563 4.640 4.525 4.640 51,772 +0.10(+2.10%)
Mar 24, 2016 4.566 4.544 4.544 4.544 26,381 +0.01(+0.18%)
Mar 23, 2016 4.569 4.586 4.490 4.536 55,286 -0.07(-1.60%)
Mar 22, 2016 4.558 4.687 4.422 4.610 69,565 +0.02(+0.54%)
Mar 21, 2016 4.487 4.608 4.465 4.585 21,823 +0.11(+2.50%)
Mar 18, 2016 4.408 4.473 4.408 4.473 33,621 +0.12(+2.82%)
Mar 17, 2016 4.336 4.400 4.336 4.350 30,301 +0.02(+0.57%)
Mar 16, 2016 4.244 4.377 4.203 4.326 118,788 +0.05(+1.28%)
Mar 15, 2016 4.339 4.339 4.217 4.271 63,193 -0.13(-2.92%)
Mar 14, 2016 4.315 4.413 4.286 4.400 73,636 +0.10(+2.27%)
Mar 11, 2016 4.364 4.367 4.296 4.302 35,031 -0.03(-0.80%)
Mar 10, 2016 4.339 4.419 4.326 4.337 11,270 -0.00(-0.06%)
Mar 09, 2016 4.339 4.402 4.339 4.339 67,235 -0.09(-1.97%)
Mar 08, 2016 4.348 4.503 4.345 4.427 16,609 +0.09(+1.98%)
Mar 07, 2016 4.421 4.462 4.339 4.341 36,827 +0.01(+0.22%)
Mar 04, 2016 4.219 4.331 4.219 4.331 84,335 +0.11(+2.65%)
Mar 03, 2016 4.211 4.285 4.105 4.219 63,681 +0.01(+0.13%)
Mar 02, 2016 4.157 4.217 4.129 4.214 55,279 +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.