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 -0.07 (-0.68%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 23, 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 (%)
Jan 29, 2016 4.500 4.500 4.370 4.407 19,930 -0.07(-1.47%)
Jan 28, 2016 4.489 4.501 4.353 4.473 9,442 +0.02(+0.55%)
Jan 27, 2016 4.489 4.514 4.328 4.448 69,538 +0.01(+0.31%)
Jan 26, 2016 4.438 4.528 4.435 4.435 13,650 +0.02(+0.56%)
Jan 25, 2016 4.380 4.421 4.304 4.410 205,570 -0.04(-0.80%)
Jan 22, 2016 4.528 4.563 4.399 4.446 114,520 -0.01(-0.31%)
Jan 21, 2016 4.287 4.500 4.287 4.459 55,810 +0.16(+3.82%)
Jan 20, 2016 4.268 4.317 4.140 4.295 144,068 -0.07(-1.57%)
Jan 19, 2016 4.533 4.533 4.279 4.364 133,320 -0.13(-2.98%)
Jan 15, 2016 4.495 4.498 4.498 4.498 39,159 -0.02(-0.36%)
Jan 14, 2016 4.558 4.591 4.481 4.514 91,859 -0.05(-1.08%)
Jan 13, 2016 4.637 4.637 4.528 4.563 40,838 -0.07(-1.59%)
Jan 12, 2016 4.574 4.686 4.574 4.637 42,573 +0.05(+1.01%)
Jan 11, 2016 4.566 4.705 4.536 4.591 136,430 +0.02(+0.48%)
Jan 08, 2016 4.580 4.580 4.525 4.569 32,227 -0.00(-0.06%)
Jan 07, 2016 4.577 4.626 4.571 4.571 41,219 -0.04(-0.95%)
Jan 06, 2016 4.506 4.640 4.506 4.615 19,707 +0.06(+1.26%)
Jan 05, 2016 4.509 4.610 4.509 4.558 44,802 +0.03(+0.72%)
Jan 04, 2016 4.506 4.588 4.457 4.525 79,668 +0.04(+0.79%)
Dec 31, 2015 4.492 4.489 4.489 4.489 35,499 -0.02(-0.54%)
Dec 30, 2015 4.683 4.683 4.495 4.514 61,988 -0.17(-3.56%)
Dec 29, 2015 4.697 4.697 4.621 4.681 32,549 +0.04(+0.94%)
Dec 28, 2015 4.721 4.724 4.621 4.637 36,610 -0.10(-2.01%)
Dec 24, 2015 4.719 4.732 4.732 4.732 33,344 +0.06(+1.24%)
Dec 23, 2015 4.595 4.724 4.595 4.674 59,833 +0.08(+1.84%)
Dec 22, 2015 4.462 4.611 4.462 4.589 96,073 +0.14(+3.08%)
Dec 21, 2015 4.447 4.452 4.447 4.452 3,872 +0.02(+0.54%)
Dec 18, 2015 4.450 4.460 4.428 4.428 15,743 +0.00(+0.00%)
Dec 17, 2015 4.397 4.457 4.386 4.428 65,244 +0.02(+0.42%)
Dec 16, 2015 4.434 4.434 4.362 4.410 18,183 +0.04(+0.91%)
Dec 15, 2015 4.399 4.434 4.339 4.370 26,485 +0.01(+0.30%)
Dec 14, 2015 4.576 4.592 4.302 4.357 166,899 -0.19(-4.23%)
Dec 11, 2015 4.671 4.671 4.487 4.550 167,986 -0.15(-3.15%)
Dec 10, 2015 4.637 4.721 4.611 4.698 67,855 +0.07(+1.60%)
Dec 09, 2015 4.616 4.663 4.616 4.624 34,003 -0.02(-0.40%)
Dec 08, 2015 4.629 4.695 4.611 4.642 35,102 -0.01(-0.28%)
Dec 07, 2015 4.669 4.724 4.640 4.655 55,408 -0.01(-0.28%)
Dec 04, 2015 4.659 4.708 4.659 4.669 15,372 -0.04(-0.90%)
Dec 03, 2015 4.700 4.711 4.669 4.711 12,140 -0.02(-0.50%)
Dec 02, 2015 4.782 4.782 4.674 4.735 28,842 +0.01(+0.17%)
Dec 01, 2015 4.777 4.819 4.686 4.727 105,231 -0.08(-1.59%)
Nov 30, 2015 4.695 4.806 4.624 4.803 50,364 +0.08(+1.71%)
Nov 27, 2015 4.684 4.732 4.684 4.722 19,074 +0.04(+0.92%)
Nov 25, 2015 4.618 4.679 4.679 4.679 89,044 +0.09(+2.01%)
Nov 24, 2015 4.487 4.587 4.481 4.587 90,268 +0.04(+0.99%)
Nov 23, 2015 4.428 4.576 4.421 4.542 28,240 +0.12(+2.68%)
Nov 20, 2015 4.407 4.435 4.378 4.423 53,290 +0.02(+0.48%)
Nov 19, 2015 4.323 4.421 4.323 4.402 56,185 +0.03(+0.66%)
Nov 18, 2015 4.526 4.566 4.373 4.373 60,171 -0.14(-3.04%)
Nov 17, 2015 4.457 4.526 4.426 4.510 33,522 +0.03(+0.59%)
Nov 16, 2015 4.431 4.484 4.426 4.484 21,787 +0.03(+0.77%)
Nov 13, 2015 4.508 4.509 4.421 4.450 30,976 -0.08(-1.86%)
Nov 12, 2015 4.558 4.631 4.505 4.534 30,900 -0.02(-0.52%)
Nov 11, 2015 4.563 4.703 4.550 4.558 53,589 +0.04(+0.99%)
Nov 10, 2015 4.513 4.539 4.505 4.513 13,883 +0.01(+0.18%)
Nov 09, 2015 4.505 4.585 4.505 4.505 49,084 -0.02(-0.35%)
Nov 06, 2015 4.545 4.585 4.508 4.521 16,270 -0.04(-0.87%)
Nov 05, 2015 4.624 4.629 4.521 4.560 9,537 +0.01(+0.23%)
Nov 04, 2015 4.626 4.674 4.516 4.550 25,849 -0.06(-1.26%)
Nov 03, 2015 4.721 4.721 4.590 4.608 12,481 -0.12(-2.57%)
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.