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 (%)
Feb 27, 2015 5.437 5.460 5.373 5.373 84,129 -0.06(-1.18%)
Feb 26, 2015 5.386 5.488 5.386 5.437 71,817 -0.01(-0.19%)
Feb 25, 2015 5.552 5.552 5.388 5.447 61,214 +0.01(+0.19%)
Feb 24, 2015 5.391 5.450 5.388 5.437 69,429 +0.00(+0.00%)
Feb 23, 2015 5.383 5.452 5.383 5.437 11,432 +0.00(+0.00%)
Feb 20, 2015 5.373 5.442 5.373 5.437 54,456 +0.00(+0.00%)
Feb 19, 2015 5.424 5.439 5.424 5.437 16,771 -0.01(-0.21%)
Feb 18, 2015 5.401 5.450 5.373 5.448 73,658 +0.02(+0.45%)
Feb 17, 2015 5.401 5.424 5.401 5.424 10,388 +0.02(+0.42%)
Feb 13, 2015 5.493 5.401 5.401 5.401 30,095 -0.02(-0.42%)
Feb 12, 2015 5.404 5.424 5.373 5.424 35,238 -0.01(-0.24%)
Feb 11, 2015 5.359 5.478 5.349 5.437 99,845 +0.06(+1.19%)
Feb 10, 2015 5.360 5.378 5.319 5.373 40,636 -0.01(-0.24%)
Feb 09, 2015 5.399 5.439 5.342 5.386 22,485 +0.02(+0.33%)
Feb 06, 2015 5.383 5.383 5.327 5.368 15,418 +0.06(+1.21%)
Feb 05, 2015 5.314 5.363 5.296 5.304 30,399 -0.06(-1.14%)
Feb 04, 2015 5.363 5.365 5.317 5.365 14,988 -0.04(-0.80%)
Feb 03, 2015 5.442 5.442 5.381 5.409 10,505 +0.03(+0.48%)
Feb 02, 2015 5.347 5.470 5.304 5.383 35,688 +0.04(+0.72%)
Jan 30, 2015 5.296 5.350 5.296 5.345 10,525 +0.01(+0.14%)
Jan 29, 2015 5.330 5.347 5.304 5.337 26,788 +0.00(+0.05%)
Jan 28, 2015 5.322 5.335 5.283 5.335 34,206 +0.05(+0.87%)
Jan 27, 2015 5.332 5.347 5.256 5.289 43,184 +0.01(+0.24%)
Jan 26, 2015 5.327 5.360 5.248 5.276 31,396 -0.03(-0.63%)
Jan 23, 2015 5.263 5.322 5.248 5.309 85,333 +0.05(+0.92%)
Jan 22, 2015 5.266 5.271 5.258 5.260 25,475 +0.01(+0.15%)
Jan 21, 2015 5.271 5.271 5.253 5.253 8,981 +0.00(+0.05%)
Jan 20, 2015 5.278 5.294 5.250 5.250 22,164 -0.06(-1.06%)
Jan 16, 2015 5.271 5.306 5.248 5.306 32,240 +0.05(+0.87%)
Jan 15, 2015 5.291 5.304 5.253 5.260 13,835 +0.01(+0.24%)
Jan 14, 2015 5.245 5.303 5.245 5.248 8,129 -0.01(-0.10%)
Jan 13, 2015 5.322 5.322 5.248 5.253 18,995 -0.05(-1.00%)
Jan 12, 2015 5.255 5.342 5.235 5.306 33,010 +0.06(+1.20%)
Jan 09, 2015 5.199 5.245 5.186 5.244 37,618 -0.00(-0.07%)
Jan 08, 2015 5.245 5.266 5.238 5.248 59,213 +0.01(+0.15%)
Jan 07, 2015 5.232 5.266 5.227 5.240 38,244 +0.03(+0.64%)
Jan 06, 2015 5.232 5.232 5.181 5.207 86,951 -0.02(-0.44%)
Jan 05, 2015 5.266 5.266 5.207 5.230 9,094 +0.03(+0.59%)
Jan 02, 2015 5.171 5.199 5.056 5.199 60,928 +0.06(+1.09%)
Dec 31, 2014 5.074 5.143 5.143 5.143 114,908 +0.00(+0.05%)
Dec 30, 2014 5.186 5.258 5.104 5.140 47,632 -0.00(-0.05%)
Dec 29, 2014 5.153 5.181 5.143 5.143 25,147 -0.11(-2.14%)
Dec 26, 2014 5.283 5.283 5.255 5.255 20,007 -0.00(-0.05%)
Dec 24, 2014 5.260 5.258 5.258 5.258 22,669 +0.01(+0.24%)
Dec 23, 2014 5.309 5.309 5.212 5.245 61,050 -0.04(-0.77%)
Dec 22, 2014 5.271 5.309 5.271 5.286 26,909 +0.05(+1.03%)
Dec 19, 2014 5.468 5.468 5.232 5.232 91,833 -0.08(-1.49%)
Dec 18, 2014 5.260 5.434 5.260 5.312 97,949 +0.00(+0.05%)
Dec 17, 2014 5.194 5.370 5.171 5.309 165,734 +0.10(+1.97%)
Dec 16, 2014 5.283 5.347 5.194 5.207 245,693 -0.09(-1.69%)
Dec 15, 2014 5.335 5.432 5.283 5.296 37,357 -0.08(-1.43%)
Dec 12, 2014 5.391 5.473 5.340 5.373 99,184 +0.00(+0.00%)
Dec 11, 2014 5.299 5.464 5.294 5.373 174,645 -0.04(-0.76%)
Dec 10, 2014 5.473 5.473 5.276 5.414 238,564 -0.05(-0.84%)
Dec 09, 2014 5.355 5.532 5.296 5.460 340,356 +0.08(+1.57%)
Dec 08, 2014 5.406 5.437 5.373 5.376 142,650 -0.05(-0.85%)
Dec 05, 2014 5.355 5.424 5.355 5.422 122,537 +0.03(+0.62%)
Dec 04, 2014 5.353 5.437 5.347 5.388 127,325 -0.01(-0.19%)
Dec 03, 2014 5.396 5.437 5.335 5.399 86,478 +0.06(+1.20%)
Dec 02, 2014 5.327 5.429 5.322 5.335 72,439 -0.05(-0.86%)
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.