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

Eagle Point Credit Inc (NY: ECC )

10.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2016 5.271 5.271 5.271 0 -0.07(-1.30%)
Dec 29, 2016 5.363 5.363 5.303 5.341 111,556 -0.01(-0.12%)
Dec 28, 2016 5.316 5.373 5.303 5.347 103,866 +0.03(+0.59%)
Dec 27, 2016 5.337 5.351 5.285 5.316 403,880 -0.01(-0.23%)
Dec 23, 2016 5.328 5.328 5.328 0 +0.01(+0.17%)
Dec 22, 2016 5.285 5.358 5.285 5.319 91,925 +0.03(+0.52%)
Dec 21, 2016 5.291 5.359 5.285 5.291 150,779 -0.01(-0.11%)
Dec 20, 2016 5.264 5.325 5.215 5.297 171,260 +0.06(+1.10%)
Dec 19, 2016 5.300 5.300 5.239 5.239 166,563 -0.05(-0.86%)
Dec 16, 2016 5.270 5.325 5.248 5.285 186,516 +0.04(+0.70%)
Dec 15, 2016 5.269 5.309 5.239 5.249 251,656 -0.01(-0.12%)
Dec 14, 2016 5.285 5.285 5.239 5.255 143,219 -0.05(-0.86%)
Dec 13, 2016 5.294 5.331 5.270 5.300 135,025 +0.02(+0.29%)
Dec 12, 2016 5.270 5.328 5.270 5.285 315,950 +0.00(+0.00%)
Dec 09, 2016 5.279 5.296 5.255 5.285 321,456 -0.00(-0.06%)
Dec 08, 2016 5.255 5.346 5.209 5.288 2,248,334 -0.19(-3.39%)
Dec 07, 2016 5.483 5.483 5.468 5.474 54,340 -0.01(-0.17%)
Dec 06, 2016 5.477 5.483 5.449 5.483 66,476 +0.01(+0.17%)
Dec 05, 2016 5.477 5.483 5.465 5.474 84,407 +0.00(+0.00%)
Dec 02, 2016 5.446 5.483 5.446 5.474 76,564 +0.02(+0.45%)
Dec 01, 2016 5.416 5.474 5.392 5.450 138,977 +0.03(+0.51%)
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%)
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.