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 (%)
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%)
Nov 02, 2015 4.648 4.782 4.646 4.729 101,404 +0.07(+1.59%)
Oct 30, 2015 4.505 4.677 4.439 4.655 54,108 +0.18(+3.95%)
Oct 29, 2015 4.434 4.513 4.434 4.479 6,183 +0.01(+0.30%)
Oct 28, 2015 4.423 4.465 4.407 4.465 20,669 +0.05(+1.14%)
Oct 27, 2015 4.439 4.484 4.399 4.415 15,986 -0.01(-0.18%)
Oct 26, 2015 4.447 4.476 4.386 4.423 47,553 -0.02(-0.42%)
Oct 23, 2015 4.545 4.545 4.384 4.442 106,807 -0.07(-1.58%)
Oct 22, 2015 4.497 4.548 4.476 4.513 41,869 +0.06(+1.36%)
Oct 21, 2015 4.537 4.573 4.452 4.452 62,266 -0.02(-0.35%)
Oct 20, 2015 4.566 4.566 4.381 4.468 90,249 -0.12(-2.53%)
Oct 19, 2015 4.618 4.653 4.423 4.584 99,483 -0.02(-0.46%)
Oct 16, 2015 4.835 4.835 4.587 4.605 63,357 -0.26(-5.27%)
Oct 15, 2015 5.035 5.035 4.811 4.861 44,650 -0.15(-2.90%)
Oct 14, 2015 4.946 5.072 4.934 5.006 45,886 +0.07(+1.50%)
Oct 13, 2015 4.917 4.954 4.917 4.933 6,013 -0.02(-0.32%)
Oct 12, 2015 4.909 4.970 4.853 4.948 7,691 -0.00(-0.05%)
Oct 09, 2015 4.793 4.957 4.793 4.951 34,424 +0.17(+3.47%)
Oct 08, 2015 4.616 4.785 4.539 4.785 105,216 +0.14(+3.07%)
Oct 07, 2015 4.690 4.737 4.434 4.642 69,079 -0.11(-2.28%)
Oct 06, 2015 4.860 4.860 4.750 4.750 38,637 -0.10(-2.12%)
Oct 05, 2015 4.774 4.872 4.711 4.853 50,618 +0.07(+1.55%)
Oct 02, 2015 4.988 4.988 4.634 4.779 147,851 -0.21(-4.18%)
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.