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

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 (%)
Dec 31, 2015 4.418 4.415 4.415 4.415 36,094 -0.02(-0.54%)
Dec 30, 2015 4.606 4.606 4.421 4.440 63,027 -0.16(-3.56%)
Dec 29, 2015 4.620 4.620 4.544 4.604 33,095 +0.04(+0.94%)
Dec 28, 2015 4.644 4.646 4.545 4.561 37,224 -0.09(-2.01%)
Dec 24, 2015 4.641 4.654 4.654 4.654 33,903 +0.06(+1.24%)
Dec 23, 2015 4.519 4.646 4.519 4.597 60,836 +0.08(+1.84%)
Dec 22, 2015 4.388 4.535 4.388 4.514 97,683 +0.13(+3.08%)
Dec 21, 2015 4.374 4.379 4.374 4.379 3,937 +0.02(+0.54%)
Dec 18, 2015 4.376 4.387 4.355 4.355 16,007 +0.00(+0.00%)
Dec 17, 2015 4.324 4.384 4.314 4.355 66,338 +0.02(+0.42%)
Dec 16, 2015 4.361 4.361 4.291 4.337 18,488 +0.04(+0.91%)
Dec 15, 2015 4.327 4.361 4.267 4.298 26,929 +0.01(+0.30%)
Dec 14, 2015 4.501 4.516 4.231 4.285 169,697 -0.19(-4.23%)
Dec 11, 2015 4.594 4.594 4.413 4.475 170,802 -0.15(-3.15%)
Dec 10, 2015 4.561 4.644 4.535 4.620 68,992 +0.07(+1.60%)
Dec 09, 2015 4.540 4.586 4.540 4.548 34,573 -0.02(-0.40%)
Dec 08, 2015 4.553 4.618 4.535 4.566 35,690 -0.01(-0.28%)
Dec 07, 2015 4.592 4.646 4.563 4.579 56,337 -0.01(-0.28%)
Dec 04, 2015 4.582 4.631 4.582 4.592 15,630 -0.04(-0.90%)
Dec 03, 2015 4.623 4.633 4.592 4.633 12,343 -0.02(-0.50%)
Dec 02, 2015 4.703 4.703 4.597 4.657 29,326 +0.01(+0.17%)
Dec 01, 2015 4.698 4.740 4.609 4.649 106,995 -0.08(-1.59%)
Nov 30, 2015 4.618 4.727 4.548 4.724 51,209 +0.08(+1.71%)
Nov 27, 2015 4.607 4.654 4.607 4.645 19,394 +0.04(+0.92%)
Nov 25, 2015 4.542 4.602 4.602 4.602 90,536 +0.09(+2.01%)
Nov 24, 2015 4.413 4.511 4.407 4.511 91,781 +0.04(+0.99%)
Nov 23, 2015 4.355 4.501 4.348 4.467 28,713 +0.12(+2.68%)
Nov 20, 2015 4.335 4.362 4.306 4.350 54,183 +0.02(+0.48%)
Nov 19, 2015 4.252 4.348 4.252 4.330 57,126 +0.03(+0.66%)
Nov 18, 2015 4.452 4.490 4.301 4.301 61,179 -0.13(-3.04%)
Nov 17, 2015 4.384 4.451 4.353 4.436 34,084 +0.03(+0.59%)
Nov 16, 2015 4.358 4.410 4.353 4.410 22,152 +0.03(+0.77%)
Nov 13, 2015 4.433 4.435 4.348 4.376 31,495 -0.08(-1.86%)
Nov 12, 2015 4.483 4.555 4.431 4.459 31,418 -0.02(-0.52%)
Nov 11, 2015 4.488 4.625 4.475 4.483 54,487 +0.04(+0.99%)
Nov 10, 2015 4.439 4.464 4.431 4.439 14,116 +0.01(+0.18%)
Nov 09, 2015 4.431 4.509 4.431 4.431 49,907 -0.02(-0.35%)
Nov 06, 2015 4.470 4.509 4.433 4.446 16,543 -0.04(-0.87%)
Nov 05, 2015 4.548 4.552 4.446 4.485 9,697 +0.01(+0.23%)
Nov 04, 2015 4.550 4.597 4.441 4.475 26,282 -0.06(-1.26%)
Nov 03, 2015 4.643 4.643 4.515 4.532 12,690 -0.12(-2.57%)
Nov 02, 2015 4.571 4.703 4.570 4.651 103,104 +0.07(+1.59%)
Oct 30, 2015 4.431 4.599 4.366 4.579 55,015 +0.17(+3.95%)
Oct 29, 2015 4.361 4.439 4.361 4.405 6,287 +0.01(+0.30%)
Oct 28, 2015 4.350 4.392 4.335 4.392 21,016 +0.05(+1.14%)
Oct 27, 2015 4.366 4.410 4.327 4.342 16,254 -0.01(-0.18%)
Oct 26, 2015 4.374 4.402 4.314 4.350 48,350 -0.02(-0.42%)
Oct 23, 2015 4.470 4.470 4.311 4.368 108,598 -0.07(-1.58%)
Oct 22, 2015 4.423 4.473 4.402 4.439 42,571 +0.06(+1.36%)
Oct 21, 2015 4.462 4.498 4.379 4.379 63,310 -0.02(-0.35%)
Oct 20, 2015 4.490 4.490 4.309 4.394 91,762 -0.11(-2.53%)
Oct 19, 2015 4.542 4.576 4.350 4.509 101,150 -0.02(-0.46%)
Oct 16, 2015 4.755 4.755 4.511 4.529 64,419 -0.25(-5.27%)
Oct 15, 2015 4.952 4.952 4.732 4.781 45,399 -0.14(-2.90%)
Oct 14, 2015 4.864 4.989 4.852 4.924 46,655 +0.07(+1.50%)
Oct 13, 2015 4.836 4.872 4.836 4.851 6,114 -0.02(-0.32%)
Oct 12, 2015 4.828 4.888 4.773 4.867 7,820 -0.00(-0.05%)
Oct 09, 2015 4.714 4.875 4.714 4.869 35,001 +0.16(+3.48%)
Oct 08, 2015 4.540 4.706 4.464 4.706 106,979 +0.14(+3.07%)
Oct 07, 2015 4.612 4.659 4.361 4.566 70,237 -0.11(-2.28%)
Oct 06, 2015 4.780 4.780 4.672 4.672 39,285 -0.10(-2.12%)
Oct 05, 2015 4.695 4.792 4.633 4.773 51,467 +0.07(+1.55%)
Oct 02, 2015 4.906 4.906 4.558 4.701 150,329 -0.21(-4.18%)
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.