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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Oct 03, 2016 5.203 5.233 5.175 5.206 44,942 -0.02(-0.29%)
Sep 30, 2016 5.172 5.233 5.172 5.221 68,941 +0.10(+1.90%)
Sep 29, 2016 5.112 5.267 5.112 5.124 148,232 -0.02(-0.47%)
Sep 28, 2016 5.081 5.172 5.059 5.148 120,023 +0.07(+1.32%)
Sep 27, 2016 5.163 5.184 5.052 5.081 157,382 -0.09(-1.70%)
Sep 26, 2016 5.181 5.199 5.157 5.169 176,700 -0.01(-0.28%)
Sep 23, 2016 5.140 5.184 5.140 5.184 47,482 -0.00(-0.06%)
Sep 22, 2016 5.155 5.190 5.108 5.187 111,495 +0.02(+0.45%)
Sep 21, 2016 5.149 5.169 5.096 5.163 124,488 -0.04(-0.73%)
Sep 20, 2016 5.172 5.248 5.172 5.202 67,349 +0.04(+0.85%)
Sep 19, 2016 5.199 5.269 5.110 5.157 59,185 -0.06(-1.18%)
Sep 16, 2016 4.993 5.234 4.993 5.219 59,542 +0.18(+3.62%)
Sep 15, 2016 4.996 5.066 4.990 5.037 48,051 +0.05(+1.06%)
Sep 14, 2016 5.060 5.060 4.974 4.984 23,240 -0.01(-0.23%)
Sep 13, 2016 5.052 5.160 4.993 4.996 94,611 -0.07(-1.33%)
Sep 12, 2016 5.002 5.102 4.861 5.063 272,776 +0.03(+0.58%)
Sep 09, 2016 5.137 5.272 4.961 5.034 186,308 -0.14(-2.61%)
Sep 08, 2016 5.234 5.284 5.116 5.169 121,342 -0.06(-1.12%)
Sep 07, 2016 5.287 5.287 5.228 5.228 25,505 -0.02(-0.34%)
Sep 06, 2016 5.284 5.287 5.199 5.246 188,365 -0.04(-0.67%)
Sep 02, 2016 5.199 5.281 5.281 5.281 69,797 +0.08(+1.58%)
Sep 01, 2016 5.199 5.210 5.175 5.199 48,511 +0.00(+0.00%)
Aug 31, 2016 5.228 5.243 5.178 5.199 112,544 +0.00(+0.00%)
Aug 30, 2016 5.196 5.228 5.143 5.199 60,918 +0.03(+0.63%)
Aug 29, 2016 5.131 5.199 5.120 5.166 119,051 +0.06(+1.15%)
Aug 26, 2016 5.190 5.199 5.108 5.108 158,669 -0.08(-1.58%)
Aug 25, 2016 5.231 5.272 5.160 5.190 145,407 -0.02(-0.39%)
Aug 24, 2016 5.243 5.316 5.146 5.210 265,599 +0.06(+1.20%)
Aug 23, 2016 5.180 5.184 5.113 5.149 115,125 -0.02(-0.40%)
Aug 22, 2016 5.187 5.234 5.134 5.169 149,816 -0.05(-1.01%)
Aug 19, 2016 5.187 5.243 5.140 5.222 96,852 +0.04(+0.68%)
Aug 18, 2016 5.055 5.253 5.019 5.187 178,620 +0.17(+3.40%)
Aug 17, 2016 5.028 5.063 5.005 5.016 53,962 -0.03(-0.58%)
Aug 16, 2016 4.999 5.096 4.993 5.046 182,168 +0.06(+1.12%)
Aug 15, 2016 4.999 5.043 4.964 4.990 262,082 -0.01(-0.23%)
Aug 12, 2016 5.022 5.022 4.947 5.002 228,776 +0.03(+0.53%)
Aug 11, 2016 4.963 4.975 4.940 4.975 58,527 +0.03(+0.53%)
Aug 10, 2016 4.978 4.979 4.937 4.949 30,653 -0.01(-0.24%)
Aug 09, 2016 4.984 4.996 4.923 4.961 32,106 -0.03(-0.53%)
Aug 08, 2016 4.999 5.011 4.920 4.987 92,742 +0.00(+0.00%)
Aug 05, 2016 4.934 5.019 4.916 4.987 71,360 +0.07(+1.49%)
Aug 04, 2016 4.914 4.958 4.884 4.914 66,239 +0.02(+0.48%)
Aug 03, 2016 5.008 5.008 4.876 4.890 122,452 -0.06(-1.30%)
Aug 02, 2016 4.993 4.993 4.949 4.955 106,528 -0.04(-0.71%)
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.