Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.21 -0.06 (-0.58%)
Streaming Delayed Price Updated: 10:16 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 (%)
Nov 30, 2016 5.398 5.447 5.395 5.422 127,556 +0.02(+0.45%)
Nov 29, 2016 5.444 5.444 5.395 5.398 38,074 -0.05(-0.89%)
Nov 28, 2016 5.440 5.453 5.384 5.447 48,746 +0.02(+0.34%)
Nov 25, 2016 5.413 5.477 5.413 5.428 42,568 +0.02(+0.28%)
Nov 23, 2016 5.413 5.413 5.413 0 -0.00(-0.06%)
Nov 22, 2016 5.376 5.447 5.361 5.416 78,734 +0.05(+0.97%)
Nov 21, 2016 5.376 5.376 5.334 5.364 84,775 +0.01(+0.11%)
Nov 18, 2016 5.376 5.389 5.331 5.358 54,708 -0.02(-0.34%)
Nov 17, 2016 5.288 5.428 5.288 5.376 275,943 +0.05(+0.86%)
Nov 16, 2016 5.224 5.422 5.224 5.331 204,571 +0.09(+1.74%)
Nov 15, 2016 5.154 5.239 5.147 5.239 108,247 +0.10(+1.96%)
Nov 14, 2016 5.032 5.142 5.032 5.139 37,588 +0.09(+1.87%)
Nov 11, 2016 4.947 5.047 4.947 5.044 81,036 +0.09(+1.72%)
Nov 10, 2016 4.977 4.987 4.947 4.959 115,784 +0.02(+0.31%)
Nov 09, 2016 4.941 5.057 4.913 4.944 104,990 -0.01(-0.12%)
Nov 08, 2016 4.980 5.035 4.947 4.950 72,037 -0.02(-0.31%)
Nov 07, 2016 5.011 5.048 4.962 4.965 218,106 -0.01(-0.18%)
Nov 04, 2016 4.965 5.029 4.965 4.974 61,316 +0.02(+0.49%)
Nov 03, 2016 5.093 5.151 4.950 4.950 61,473 -0.12(-2.40%)
Nov 02, 2016 5.096 5.099 5.072 5.072 30,323 -0.01(-0.24%)
Nov 01, 2016 5.108 5.164 5.038 5.084 59,218 -0.00(-0.06%)
Oct 31, 2016 5.118 5.161 5.075 5.087 117,065 -0.03(-0.54%)
Oct 28, 2016 5.133 5.152 5.090 5.115 50,712 +0.02(+0.45%)
Oct 27, 2016 5.108 5.146 5.087 5.092 78,393 -0.03(-0.51%)
Oct 26, 2016 5.193 5.193 5.099 5.118 105,969 +0.00(+0.00%)
Oct 25, 2016 5.191 5.215 5.111 5.118 94,052 -0.07(-1.35%)
Oct 24, 2016 5.178 5.224 5.175 5.188 73,062 +0.01(+0.18%)
Oct 21, 2016 5.163 5.178 5.157 5.178 73,646 +0.00(+0.06%)
Oct 20, 2016 5.188 5.188 5.154 5.175 74,989 -0.00(-0.06%)
Oct 19, 2016 5.175 5.200 5.157 5.178 77,191 +0.03(+0.59%)
Oct 18, 2016 5.151 5.175 5.145 5.148 96,048 +0.00(+0.06%)
Oct 17, 2016 5.121 5.169 5.121 5.145 53,696 +0.04(+0.78%)
Oct 14, 2016 5.118 5.175 5.105 5.105 45,594 -0.01(-0.24%)
Oct 13, 2016 5.133 5.133 5.090 5.118 58,322 -0.01(-0.18%)
Oct 12, 2016 5.130 5.145 5.121 5.127 31,941 -0.03(-0.53%)
Oct 11, 2016 5.144 5.185 5.133 5.154 46,356 -0.02(-0.29%)
Oct 10, 2016 5.148 5.185 5.118 5.169 52,813 +0.02(+0.30%)
Oct 07, 2016 5.148 5.239 5.118 5.154 50,000 +0.01(+0.12%)
Oct 06, 2016 5.178 5.182 5.130 5.148 30,411 -0.05(-1.00%)
Oct 05, 2016 5.206 5.206 5.136 5.200 100,588 +0.07(+1.37%)
Oct 04, 2016 5.142 5.183 5.121 5.130 50,414 -0.08(-1.58%)
Oct 03, 2016 5.209 5.239 5.182 5.212 44,889 -0.02(-0.29%)
Sep 30, 2016 5.178 5.239 5.178 5.227 68,860 +0.10(+1.90%)
Sep 29, 2016 5.118 5.273 5.118 5.130 148,058 -0.02(-0.47%)
Sep 28, 2016 5.087 5.178 5.065 5.154 119,881 +0.07(+1.32%)
Sep 27, 2016 5.169 5.190 5.058 5.087 157,196 -0.09(-1.70%)
Sep 26, 2016 5.187 5.205 5.164 5.175 176,492 -0.01(-0.28%)
Sep 23, 2016 5.146 5.190 5.146 5.190 47,426 -0.00(-0.06%)
Sep 22, 2016 5.161 5.196 5.114 5.193 111,364 +0.02(+0.46%)
Sep 21, 2016 5.155 5.175 5.102 5.169 124,341 -0.04(-0.73%)
Sep 20, 2016 5.178 5.254 5.178 5.208 67,270 +0.04(+0.85%)
Sep 19, 2016 5.205 5.275 5.116 5.164 59,115 -0.06(-1.18%)
Sep 16, 2016 4.999 5.240 4.999 5.225 59,472 +0.18(+3.62%)
Sep 15, 2016 5.002 5.072 4.996 5.043 47,994 +0.05(+1.06%)
Sep 14, 2016 5.066 5.066 4.980 4.990 23,213 -0.01(-0.24%)
Sep 13, 2016 5.058 5.166 4.999 5.002 94,500 -0.07(-1.33%)
Sep 12, 2016 5.008 5.108 4.867 5.069 272,454 +0.03(+0.58%)
Sep 09, 2016 5.143 5.278 4.967 5.040 186,089 -0.14(-2.61%)
Sep 08, 2016 5.240 5.290 5.122 5.175 121,199 -0.06(-1.12%)
Sep 07, 2016 5.293 5.293 5.234 5.234 25,475 -0.02(-0.34%)
Sep 06, 2016 5.290 5.293 5.205 5.252 188,143 -0.04(-0.67%)
Sep 02, 2016 5.205 5.287 5.287 5.287 69,715 +0.08(+1.58%)
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.