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
Official Closing 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 28, 2017 5.997 6.057 5.902 5.947 199,677 -0.03(-0.53%)
Feb 27, 2017 5.959 6.060 5.916 5.978 252,361 +0.09(+1.45%)
Feb 24, 2017 5.669 5.999 5.669 5.893 376,382 +0.24(+4.30%)
Feb 23, 2017 5.647 5.672 5.603 5.650 89,411 +0.01(+0.22%)
Feb 22, 2017 5.647 5.675 5.555 5.637 161,406 -0.01(-0.22%)
Feb 21, 2017 5.628 5.675 5.622 5.650 123,874 +0.03(+0.56%)
Feb 17, 2017 5.618 5.618 5.618 0 +0.00(+0.00%)
Feb 16, 2017 5.596 5.637 5.580 5.618 86,142 +0.03(+0.51%)
Feb 15, 2017 5.599 5.631 5.590 5.590 87,366 -0.00(-0.06%)
Feb 14, 2017 5.583 5.599 5.562 5.593 90,606 +0.04(+0.74%)
Feb 13, 2017 5.562 5.619 5.552 5.552 92,356 +0.01(+0.11%)
Feb 10, 2017 5.615 5.656 5.514 5.546 145,988 -0.05(-0.90%)
Feb 09, 2017 5.644 5.644 5.568 5.596 95,164 -0.02(-0.28%)
Feb 08, 2017 5.608 5.678 5.571 5.612 169,173 -0.02(-0.34%)
Feb 07, 2017 5.521 5.637 5.492 5.631 249,026 +0.12(+2.18%)
Feb 06, 2017 5.514 5.546 5.499 5.511 109,904 +0.00(+0.06%)
Feb 03, 2017 5.517 5.521 5.505 5.508 158,097 -0.00(-0.06%)
Feb 02, 2017 5.517 5.521 5.493 5.511 81,714 +0.01(+0.23%)
Feb 01, 2017 5.464 5.508 5.433 5.499 156,017 +0.02(+0.35%)
Jan 31, 2017 5.489 5.511 5.448 5.480 90,561 -0.00(-0.06%)
Jan 30, 2017 5.450 5.486 5.442 5.483 65,909 +0.03(+0.46%)
Jan 27, 2017 5.480 5.495 5.451 5.458 105,438 +0.01(+0.12%)
Jan 26, 2017 5.461 5.483 5.442 5.451 173,056 +0.01(+0.12%)
Jan 25, 2017 5.451 5.458 5.429 5.445 159,723 -0.01(-0.23%)
Jan 24, 2017 5.432 5.470 5.410 5.458 119,395 +0.02(+0.34%)
Jan 23, 2017 5.417 5.442 5.413 5.439 66,578 +0.02(+0.29%)
Jan 20, 2017 5.442 5.454 5.414 5.423 53,651 -0.02(-0.29%)
Jan 19, 2017 5.394 5.442 5.394 5.439 277,546 +0.06(+1.11%)
Jan 18, 2017 5.352 5.394 5.352 5.379 230,717 +0.02(+0.41%)
Jan 17, 2017 5.347 5.408 5.325 5.357 316,413 +0.02(+0.41%)
Jan 13, 2017 5.335 5.335 5.335 0 +0.01(+0.24%)
Jan 12, 2017 5.347 5.347 5.313 5.322 116,536 +0.00(+0.00%)
Jan 11, 2017 5.284 5.327 5.275 5.322 89,705 +0.03(+0.54%)
Jan 10, 2017 5.300 5.328 5.268 5.293 131,637 -0.03(-0.54%)
Jan 09, 2017 5.316 5.331 5.300 5.322 79,850 +0.01(+0.12%)
Jan 06, 2017 5.312 5.334 5.300 5.316 79,546 +0.01(+0.12%)
Jan 05, 2017 5.328 5.331 5.281 5.309 128,277 -0.02(-0.36%)
Jan 04, 2017 5.297 5.331 5.279 5.328 120,064 +0.04(+0.84%)
Jan 03, 2017 5.309 5.336 5.271 5.284 109,014 +0.01(+0.24%)
Dec 30, 2016 5.271 5.271 5.271 0 -0.07(-1.30%)
Dec 29, 2016 5.363 5.363 5.303 5.341 111,556 -0.01(-0.12%)
Dec 28, 2016 5.316 5.373 5.303 5.347 103,866 +0.03(+0.59%)
Dec 27, 2016 5.337 5.351 5.285 5.316 403,880 -0.01(-0.23%)
Dec 23, 2016 5.328 5.328 5.328 0 +0.01(+0.17%)
Dec 22, 2016 5.285 5.358 5.285 5.319 91,925 +0.03(+0.52%)
Dec 21, 2016 5.291 5.359 5.285 5.291 150,779 -0.01(-0.11%)
Dec 20, 2016 5.264 5.325 5.215 5.297 171,260 +0.06(+1.10%)
Dec 19, 2016 5.300 5.300 5.239 5.239 166,563 -0.05(-0.86%)
Dec 16, 2016 5.270 5.325 5.248 5.285 186,516 +0.04(+0.70%)
Dec 15, 2016 5.269 5.309 5.239 5.249 251,656 -0.01(-0.12%)
Dec 14, 2016 5.285 5.285 5.239 5.255 143,219 -0.05(-0.86%)
Dec 13, 2016 5.294 5.331 5.270 5.300 135,025 +0.02(+0.29%)
Dec 12, 2016 5.270 5.328 5.270 5.285 315,950 +0.00(+0.00%)
Dec 09, 2016 5.279 5.296 5.255 5.285 321,456 -0.00(-0.06%)
Dec 08, 2016 5.255 5.346 5.209 5.288 2,248,334 -0.19(-3.39%)
Dec 07, 2016 5.483 5.483 5.468 5.474 54,340 -0.01(-0.17%)
Dec 06, 2016 5.477 5.483 5.449 5.483 66,476 +0.01(+0.17%)
Dec 05, 2016 5.477 5.483 5.465 5.474 84,407 +0.00(+0.00%)
Dec 02, 2016 5.446 5.483 5.446 5.474 76,564 +0.02(+0.45%)
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.