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

Eagle Point Credit Inc (NY: ECC )

10.19 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2016 5.265 5.265 5.265 0 -0.07(-1.30%)
Dec 29, 2016 5.357 5.357 5.297 5.335 111,687 -0.01(-0.12%)
Dec 28, 2016 5.309 5.366 5.297 5.341 103,988 +0.03(+0.59%)
Dec 27, 2016 5.331 5.345 5.279 5.309 404,357 -0.01(-0.23%)
Dec 23, 2016 5.321 5.321 5.321 0 +0.01(+0.17%)
Dec 22, 2016 5.279 5.351 5.279 5.312 92,033 +0.03(+0.52%)
Dec 21, 2016 5.285 5.353 5.279 5.285 150,957 -0.01(-0.11%)
Dec 20, 2016 5.258 5.318 5.209 5.291 171,463 +0.06(+1.10%)
Dec 19, 2016 5.294 5.294 5.233 5.233 166,759 -0.05(-0.86%)
Dec 16, 2016 5.264 5.318 5.242 5.279 186,736 +0.04(+0.70%)
Dec 15, 2016 5.263 5.303 5.233 5.242 251,954 -0.01(-0.12%)
Dec 14, 2016 5.279 5.279 5.233 5.248 143,388 -0.05(-0.86%)
Dec 13, 2016 5.288 5.325 5.264 5.294 135,184 +0.02(+0.29%)
Dec 12, 2016 5.264 5.321 5.264 5.279 316,323 +0.00(+0.00%)
Dec 09, 2016 5.273 5.290 5.248 5.279 321,835 -0.00(-0.06%)
Dec 08, 2016 5.248 5.340 5.203 5.282 2,250,988 -0.19(-3.39%)
Dec 07, 2016 5.477 5.477 5.461 5.468 54,404 -0.01(-0.17%)
Dec 06, 2016 5.471 5.477 5.442 5.477 66,555 +0.01(+0.17%)
Dec 05, 2016 5.471 5.477 5.458 5.468 84,507 +0.00(+0.00%)
Dec 02, 2016 5.440 5.477 5.440 5.468 76,655 +0.02(+0.45%)
Dec 01, 2016 5.410 5.468 5.385 5.443 139,141 +0.03(+0.51%)
Nov 30, 2016 5.391 5.440 5.388 5.416 127,707 +0.02(+0.45%)
Nov 29, 2016 5.438 5.438 5.388 5.391 38,118 -0.05(-0.89%)
Nov 28, 2016 5.434 5.446 5.377 5.440 48,803 +0.02(+0.34%)
Nov 25, 2016 5.407 5.471 5.407 5.422 42,618 +0.02(+0.28%)
Nov 23, 2016 5.407 5.407 5.407 0 -0.00(-0.06%)
Nov 22, 2016 5.370 5.440 5.355 5.410 78,827 +0.05(+0.97%)
Nov 21, 2016 5.370 5.370 5.328 5.358 84,875 +0.01(+0.11%)
Nov 18, 2016 5.370 5.382 5.325 5.352 54,772 -0.02(-0.34%)
Nov 17, 2016 5.282 5.422 5.282 5.370 276,268 +0.05(+0.86%)
Nov 16, 2016 5.218 5.416 5.218 5.325 204,813 +0.09(+1.74%)
Nov 15, 2016 5.148 5.233 5.140 5.233 108,375 +0.10(+1.96%)
Nov 14, 2016 5.026 5.136 5.026 5.133 37,632 +0.09(+1.87%)
Nov 11, 2016 4.941 5.042 4.941 5.039 81,131 +0.09(+1.72%)
Nov 10, 2016 4.972 4.981 4.941 4.953 115,921 +0.02(+0.31%)
Nov 09, 2016 4.935 5.051 4.907 4.938 105,114 -0.01(-0.12%)
Nov 08, 2016 4.975 5.029 4.941 4.944 72,123 -0.02(-0.31%)
Nov 07, 2016 5.005 5.042 4.956 4.959 218,364 -0.01(-0.18%)
Nov 04, 2016 4.959 5.023 4.959 4.969 61,388 +0.02(+0.49%)
Nov 03, 2016 5.087 5.145 4.944 4.944 61,546 -0.12(-2.40%)
Nov 02, 2016 5.090 5.093 5.066 5.066 30,359 -0.01(-0.24%)
Nov 01, 2016 5.102 5.158 5.032 5.078 59,288 -0.00(-0.06%)
Oct 31, 2016 5.112 5.155 5.069 5.081 117,203 -0.03(-0.54%)
Oct 28, 2016 5.127 5.146 5.084 5.108 50,772 +0.02(+0.45%)
Oct 27, 2016 5.102 5.140 5.081 5.086 78,486 -0.03(-0.51%)
Oct 26, 2016 5.187 5.187 5.093 5.112 106,094 +0.00(+0.00%)
Oct 25, 2016 5.185 5.209 5.105 5.112 94,163 -0.07(-1.35%)
Oct 24, 2016 5.172 5.218 5.169 5.182 73,148 +0.01(+0.18%)
Oct 21, 2016 5.157 5.172 5.151 5.172 73,733 +0.00(+0.06%)
Oct 20, 2016 5.182 5.182 5.147 5.169 75,077 -0.00(-0.06%)
Oct 19, 2016 5.169 5.194 5.150 5.172 77,283 +0.03(+0.59%)
Oct 18, 2016 5.145 5.169 5.139 5.142 96,161 +0.00(+0.06%)
Oct 17, 2016 5.115 5.163 5.115 5.139 53,760 +0.04(+0.78%)
Oct 14, 2016 5.112 5.169 5.099 5.099 45,648 -0.01(-0.24%)
Oct 13, 2016 5.127 5.127 5.084 5.112 58,391 -0.01(-0.18%)
Oct 12, 2016 5.124 5.139 5.115 5.121 31,979 -0.03(-0.53%)
Oct 11, 2016 5.138 5.178 5.127 5.148 46,411 -0.02(-0.29%)
Oct 10, 2016 5.142 5.178 5.112 5.163 52,876 +0.02(+0.30%)
Oct 07, 2016 5.142 5.233 5.112 5.148 50,059 +0.01(+0.12%)
Oct 06, 2016 5.172 5.175 5.124 5.142 30,447 -0.05(-1.00%)
Oct 05, 2016 5.200 5.200 5.130 5.194 100,707 +0.07(+1.37%)
Oct 04, 2016 5.136 5.177 5.115 5.124 50,473 -0.08(-1.58%)
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.