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

Eagle Point Credit Inc (NY: ECC )

10.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 29, 2016 4.495 4.495 4.365 4.402 19,954 -0.07(-1.47%)
Jan 28, 2016 4.484 4.496 4.348 4.468 9,453 +0.02(+0.55%)
Jan 27, 2016 4.484 4.509 4.323 4.443 69,620 +0.01(+0.31%)
Jan 26, 2016 4.432 4.522 4.430 4.430 13,666 +0.02(+0.56%)
Jan 25, 2016 4.375 4.416 4.299 4.405 205,812 -0.04(-0.80%)
Jan 22, 2016 4.522 4.558 4.394 4.440 114,655 -0.01(-0.31%)
Jan 21, 2016 4.282 4.495 4.282 4.454 55,876 +0.16(+3.82%)
Jan 20, 2016 4.263 4.312 4.135 4.290 144,238 -0.07(-1.57%)
Jan 19, 2016 4.528 4.528 4.274 4.359 133,477 -0.13(-2.98%)
Jan 15, 2016 4.490 4.492 4.492 4.492 39,205 -0.02(-0.36%)
Jan 14, 2016 4.552 4.585 4.476 4.509 91,967 -0.05(-1.08%)
Jan 13, 2016 4.631 4.631 4.522 4.558 40,887 -0.07(-1.59%)
Jan 12, 2016 4.569 4.680 4.569 4.631 42,623 +0.05(+1.01%)
Jan 11, 2016 4.561 4.700 4.531 4.585 136,591 +0.02(+0.48%)
Jan 08, 2016 4.574 4.574 4.520 4.563 32,265 -0.00(-0.06%)
Jan 07, 2016 4.571 4.621 4.566 4.566 41,268 -0.04(-0.95%)
Jan 06, 2016 4.500 4.634 4.500 4.610 19,730 +0.06(+1.26%)
Jan 05, 2016 4.503 4.604 4.503 4.552 44,855 +0.03(+0.72%)
Jan 04, 2016 4.500 4.582 4.451 4.520 79,762 +0.04(+0.79%)
Dec 31, 2015 4.487 4.484 4.484 4.484 35,541 -0.02(-0.54%)
Dec 30, 2015 4.678 4.678 4.490 4.509 62,061 -0.17(-3.56%)
Dec 29, 2015 4.692 4.692 4.615 4.675 32,587 +0.04(+0.94%)
Dec 28, 2015 4.716 4.718 4.616 4.631 36,653 -0.09(-2.01%)
Dec 24, 2015 4.713 4.726 4.726 4.726 33,383 +0.06(+1.24%)
Dec 23, 2015 4.589 4.718 4.589 4.668 59,904 +0.08(+1.84%)
Dec 22, 2015 4.457 4.605 4.457 4.584 96,186 +0.14(+3.08%)
Dec 21, 2015 4.442 4.447 4.442 4.447 3,877 +0.02(+0.54%)
Dec 18, 2015 4.444 4.455 4.423 4.423 15,762 +0.00(+0.00%)
Dec 17, 2015 4.392 4.452 4.381 4.423 65,321 +0.02(+0.42%)
Dec 16, 2015 4.429 4.429 4.357 4.405 18,205 +0.04(+0.91%)
Dec 15, 2015 4.394 4.429 4.334 4.365 26,517 +0.01(+0.30%)
Dec 14, 2015 4.571 4.587 4.297 4.352 167,096 -0.19(-4.23%)
Dec 11, 2015 4.666 4.666 4.481 4.545 168,185 -0.15(-3.15%)
Dec 10, 2015 4.631 4.716 4.605 4.692 67,935 +0.07(+1.60%)
Dec 09, 2015 4.610 4.658 4.610 4.618 34,043 -0.02(-0.40%)
Dec 08, 2015 4.624 4.689 4.605 4.637 35,143 -0.01(-0.28%)
Dec 07, 2015 4.663 4.718 4.634 4.650 55,473 -0.01(-0.28%)
Dec 04, 2015 4.654 4.703 4.654 4.663 15,390 -0.04(-0.90%)
Dec 03, 2015 4.695 4.705 4.663 4.705 12,154 -0.02(-0.50%)
Dec 02, 2015 4.776 4.776 4.669 4.729 28,876 +0.01(+0.17%)
Dec 01, 2015 4.771 4.813 4.680 4.721 105,355 -0.08(-1.59%)
Nov 30, 2015 4.689 4.800 4.618 4.798 50,424 +0.08(+1.71%)
Nov 27, 2015 4.679 4.726 4.679 4.717 19,096 +0.04(+0.92%)
Nov 25, 2015 4.613 4.674 4.674 4.674 89,149 +0.09(+2.01%)
Nov 24, 2015 4.481 4.581 4.476 4.581 90,374 +0.04(+0.99%)
Nov 23, 2015 4.423 4.571 4.416 4.537 28,273 +0.12(+2.68%)
Nov 20, 2015 4.402 4.430 4.373 4.418 53,353 +0.02(+0.48%)
Nov 19, 2015 4.318 4.415 4.318 4.397 56,251 +0.03(+0.66%)
Nov 18, 2015 4.521 4.560 4.368 4.368 60,242 -0.14(-3.04%)
Nov 17, 2015 4.452 4.521 4.421 4.505 33,561 +0.03(+0.59%)
Nov 16, 2015 4.426 4.479 4.421 4.479 21,813 +0.03(+0.77%)
Nov 13, 2015 4.502 4.504 4.415 4.444 31,012 -0.08(-1.86%)
Nov 12, 2015 4.552 4.626 4.500 4.529 30,936 -0.02(-0.52%)
Nov 11, 2015 4.558 4.697 4.545 4.552 53,652 +0.04(+0.99%)
Nov 10, 2015 4.508 4.534 4.500 4.508 13,899 +0.01(+0.18%)
Nov 09, 2015 4.500 4.580 4.500 4.500 49,142 -0.02(-0.35%)
Nov 06, 2015 4.540 4.579 4.502 4.516 16,289 -0.04(-0.87%)
Nov 05, 2015 4.619 4.623 4.516 4.555 9,548 +0.01(+0.23%)
Nov 04, 2015 4.621 4.668 4.510 4.545 25,879 -0.06(-1.26%)
Nov 03, 2015 4.715 4.715 4.585 4.603 12,496 -0.12(-2.57%)
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.