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

Eagle Point Credit Inc (NY: ECC )

10.44 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2016 3.990 4.176 3.990 4.118 91,681 +0.12(+3.00%)
Feb 26, 2016 3.914 4.047 3.914 3.998 49,409 +0.03(+0.69%)
Feb 25, 2016 3.892 4.083 3.892 3.971 58,287 +0.07(+1.89%)
Feb 24, 2016 3.848 3.933 3.846 3.897 23,035 -0.02(-0.42%)
Feb 23, 2016 3.927 3.927 3.889 3.914 44,272 +0.02(+0.56%)
Feb 22, 2016 3.876 3.963 3.876 3.892 49,281 +0.02(+0.56%)
Feb 19, 2016 3.819 3.870 3.810 3.870 23,501 +0.03(+0.78%)
Feb 18, 2016 4.004 4.004 3.840 3.840 40,396 -0.14(-3.43%)
Feb 17, 2016 3.717 4.067 3.710 3.976 115,014 +0.29(+7.77%)
Feb 16, 2016 3.750 3.750 3.630 3.690 78,886 -0.02(-0.66%)
Feb 12, 2016 3.763 3.714 3.714 3.714 15,755 -0.01(-0.29%)
Feb 11, 2016 3.746 3.757 3.709 3.725 28,619 -0.06(-1.52%)
Feb 10, 2016 3.800 3.812 3.769 3.783 34,683 +0.02(+0.43%)
Feb 09, 2016 3.815 3.815 3.714 3.766 72,668 -0.12(-3.02%)
Feb 08, 2016 4.031 4.031 3.857 3.884 111,353 -0.20(-4.82%)
Feb 05, 2016 4.233 4.233 4.072 4.080 47,705 -0.13(-3.11%)
Feb 04, 2016 4.320 4.320 4.170 4.211 148,078 -0.09(-2.03%)
Feb 03, 2016 4.337 4.337 4.293 4.299 7,709 -0.05(-1.19%)
Feb 02, 2016 4.353 4.394 4.333 4.350 20,309 -0.04(-0.99%)
Feb 01, 2016 4.413 4.421 4.356 4.394 35,614 -0.01(-0.19%)
Jan 29, 2016 4.495 4.495 4.365 4.402 19,954 -0.07(-1.47%)
Jan 28, 2016 4.484 4.496 4.348 4.468 9,453 +0.02(+0.55%)
Jan 27, 2016 4.484 4.509 4.323 4.443 69,620 +0.01(+0.31%)
Jan 26, 2016 4.432 4.522 4.430 4.430 13,666 +0.02(+0.56%)
Jan 25, 2016 4.375 4.416 4.299 4.405 205,812 -0.04(-0.80%)
Jan 22, 2016 4.522 4.558 4.394 4.440 114,655 -0.01(-0.31%)
Jan 21, 2016 4.282 4.495 4.282 4.454 55,876 +0.16(+3.82%)
Jan 20, 2016 4.263 4.312 4.135 4.290 144,238 -0.07(-1.57%)
Jan 19, 2016 4.528 4.528 4.274 4.359 133,477 -0.13(-2.98%)
Jan 15, 2016 4.490 4.492 4.492 4.492 39,205 -0.02(-0.36%)
Jan 14, 2016 4.552 4.585 4.476 4.509 91,967 -0.05(-1.08%)
Jan 13, 2016 4.631 4.631 4.522 4.558 40,887 -0.07(-1.59%)
Jan 12, 2016 4.569 4.680 4.569 4.631 42,623 +0.05(+1.01%)
Jan 11, 2016 4.561 4.700 4.531 4.585 136,591 +0.02(+0.48%)
Jan 08, 2016 4.574 4.574 4.520 4.563 32,265 -0.00(-0.06%)
Jan 07, 2016 4.571 4.621 4.566 4.566 41,268 -0.04(-0.95%)
Jan 06, 2016 4.500 4.634 4.500 4.610 19,730 +0.06(+1.26%)
Jan 05, 2016 4.503 4.604 4.503 4.552 44,855 +0.03(+0.72%)
Jan 04, 2016 4.500 4.582 4.451 4.520 79,762 +0.04(+0.79%)
Dec 31, 2015 4.487 4.484 4.484 4.484 35,541 -0.02(-0.54%)
Dec 30, 2015 4.678 4.678 4.490 4.509 62,061 -0.17(-3.56%)
Dec 29, 2015 4.692 4.692 4.615 4.675 32,587 +0.04(+0.94%)
Dec 28, 2015 4.716 4.718 4.616 4.631 36,653 -0.09(-2.01%)
Dec 24, 2015 4.713 4.726 4.726 4.726 33,383 +0.06(+1.24%)
Dec 23, 2015 4.589 4.718 4.589 4.668 59,904 +0.08(+1.84%)
Dec 22, 2015 4.457 4.605 4.457 4.584 96,186 +0.14(+3.08%)
Dec 21, 2015 4.442 4.447 4.442 4.447 3,877 +0.02(+0.54%)
Dec 18, 2015 4.444 4.455 4.423 4.423 15,762 +0.00(+0.00%)
Dec 17, 2015 4.392 4.452 4.381 4.423 65,321 +0.02(+0.42%)
Dec 16, 2015 4.429 4.429 4.357 4.405 18,205 +0.04(+0.91%)
Dec 15, 2015 4.394 4.429 4.334 4.365 26,517 +0.01(+0.30%)
Dec 14, 2015 4.571 4.587 4.297 4.352 167,096 -0.19(-4.23%)
Dec 11, 2015 4.666 4.666 4.481 4.545 168,185 -0.15(-3.15%)
Dec 10, 2015 4.631 4.716 4.605 4.692 67,935 +0.07(+1.60%)
Dec 09, 2015 4.610 4.658 4.610 4.618 34,043 -0.02(-0.40%)
Dec 08, 2015 4.624 4.689 4.605 4.637 35,143 -0.01(-0.28%)
Dec 07, 2015 4.663 4.718 4.634 4.650 55,473 -0.01(-0.28%)
Dec 04, 2015 4.654 4.703 4.654 4.663 15,390 -0.04(-0.90%)
Dec 03, 2015 4.695 4.705 4.663 4.705 12,154 -0.02(-0.50%)
Dec 02, 2015 4.776 4.776 4.669 4.729 28,876 +0.01(+0.17%)
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.