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 (%)
Apr 29, 2016 5.220 5.288 5.132 5.152 39,139 -0.14(-2.62%)
Apr 28, 2016 5.206 5.311 5.169 5.291 41,565 +0.10(+1.91%)
Apr 27, 2016 5.189 5.209 5.183 5.192 13,500 -0.02(-0.38%)
Apr 26, 2016 5.209 5.212 5.175 5.212 14,334 +0.04(+0.77%)
Apr 25, 2016 5.177 5.192 5.169 5.172 33,017 -0.00(-0.04%)
Apr 22, 2016 5.211 5.211 5.174 5.174 5,288 -0.02(-0.45%)
Apr 21, 2016 5.200 5.200 5.169 5.197 6,849 +0.00(+0.00%)
Apr 20, 2016 5.212 5.212 5.155 5.197 37,678 -0.01(-0.16%)
Apr 19, 2016 5.175 5.206 5.174 5.206 4,649 +0.03(+0.60%)
Apr 18, 2016 5.130 5.212 5.130 5.175 62,628 +0.05(+0.88%)
Apr 15, 2016 5.096 5.135 5.096 5.130 30,853 +0.03(+0.61%)
Apr 14, 2016 5.069 5.098 5.067 5.098 32,788 +0.05(+0.90%)
Apr 13, 2016 5.070 5.070 5.005 5.053 27,863 +0.00(+0.00%)
Apr 12, 2016 5.067 5.070 4.928 5.053 43,913 +0.10(+2.00%)
Apr 11, 2016 4.753 4.964 4.722 4.954 79,275 +0.25(+5.36%)
Apr 08, 2016 4.716 4.764 4.674 4.702 29,021 +0.04(+0.82%)
Apr 07, 2016 4.668 4.721 4.662 4.664 8,543 -0.06(-1.23%)
Apr 06, 2016 4.693 4.722 4.679 4.722 8,794 +0.00(+0.00%)
Apr 05, 2016 4.690 4.722 4.656 4.722 16,226 +0.01(+0.18%)
Apr 04, 2016 4.648 4.724 4.642 4.713 36,993 +0.06(+1.30%)
Apr 01, 2016 4.614 4.652 4.613 4.652 7,364 +0.01(+0.16%)
Mar 31, 2016 4.688 4.688 4.645 4.645 2,044 +0.01(+0.23%)
Mar 30, 2016 4.598 4.645 4.589 4.635 4,367 +0.02(+0.38%)
Mar 29, 2016 4.696 4.696 4.589 4.617 15,139 -0.03(-0.61%)
Mar 28, 2016 4.569 4.645 4.530 4.645 51,711 +0.10(+2.10%)
Mar 24, 2016 4.571 4.550 4.550 4.550 26,349 +0.01(+0.18%)
Mar 23, 2016 4.574 4.592 4.495 4.541 55,221 -0.07(-1.60%)
Mar 22, 2016 4.563 4.693 4.427 4.615 69,483 +0.02(+0.54%)
Mar 21, 2016 4.492 4.613 4.470 4.591 21,797 +0.11(+2.50%)
Mar 18, 2016 4.413 4.478 4.413 4.478 33,581 +0.12(+2.82%)
Mar 17, 2016 4.341 4.405 4.341 4.356 30,265 +0.02(+0.57%)
Mar 16, 2016 4.249 4.383 4.208 4.331 118,648 +0.05(+1.28%)
Mar 15, 2016 4.345 4.345 4.222 4.276 63,119 -0.13(-2.92%)
Mar 14, 2016 4.320 4.418 4.291 4.405 73,549 +0.10(+2.27%)
Mar 11, 2016 4.369 4.372 4.301 4.307 34,990 -0.03(-0.80%)
Mar 10, 2016 4.345 4.424 4.331 4.342 11,257 -0.00(-0.06%)
Mar 09, 2016 4.345 4.407 4.345 4.345 67,155 -0.09(-1.97%)
Mar 08, 2016 4.353 4.509 4.350 4.432 16,589 +0.09(+1.98%)
Mar 07, 2016 4.427 4.467 4.345 4.346 36,783 +0.01(+0.22%)
Mar 04, 2016 4.224 4.336 4.224 4.336 84,235 +0.11(+2.65%)
Mar 03, 2016 4.216 4.290 4.110 4.224 63,605 +0.01(+0.13%)
Mar 02, 2016 4.162 4.222 4.134 4.219 55,214 +0.10(+2.52%)
Mar 01, 2016 4.099 4.118 4.090 4.115 18,492 -0.01(-0.20%)
Feb 29, 2016 3.995 4.181 3.995 4.123 91,573 +0.12(+3.00%)
Feb 26, 2016 3.918 4.052 3.918 4.003 49,351 +0.03(+0.69%)
Feb 25, 2016 3.896 4.088 3.896 3.976 58,218 +0.07(+1.89%)
Feb 24, 2016 3.853 3.937 3.850 3.902 23,008 -0.02(-0.42%)
Feb 23, 2016 3.932 3.932 3.894 3.918 44,220 +0.02(+0.56%)
Feb 22, 2016 3.880 3.968 3.880 3.896 49,223 +0.02(+0.56%)
Feb 19, 2016 3.824 3.875 3.814 3.875 23,473 +0.03(+0.78%)
Feb 18, 2016 4.008 4.008 3.845 3.845 40,348 -0.14(-3.43%)
Feb 17, 2016 3.722 4.071 3.714 3.981 114,878 +0.29(+7.77%)
Feb 16, 2016 3.754 3.754 3.634 3.694 78,793 -0.02(-0.66%)
Feb 12, 2016 3.767 3.719 3.719 3.719 15,736 -0.01(-0.29%)
Feb 11, 2016 3.750 3.761 3.713 3.730 28,586 -0.06(-1.52%)
Feb 10, 2016 3.804 3.817 3.774 3.787 34,642 +0.02(+0.43%)
Feb 09, 2016 3.820 3.820 3.719 3.771 72,583 -0.12(-3.02%)
Feb 08, 2016 4.036 4.036 3.861 3.888 111,222 -0.20(-4.82%)
Feb 05, 2016 4.238 4.238 4.077 4.085 47,649 -0.13(-3.11%)
Feb 04, 2016 4.325 4.325 4.175 4.216 147,903 -0.09(-2.03%)
Feb 03, 2016 4.342 4.342 4.298 4.304 7,700 -0.05(-1.19%)
Feb 02, 2016 4.358 4.399 4.338 4.356 20,285 -0.04(-0.99%)
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.