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 (-0.63%)
Streaming Delayed Price Updated: 11:34 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 (%)
Mar 31, 2016 4.688 4.688 4.645 4.645 2,044 +0.01(+0.23%)
Mar 30, 2016 4.598 4.645 4.589 4.635 4,367 +0.02(+0.38%)
Mar 29, 2016 4.696 4.696 4.589 4.617 15,139 -0.03(-0.61%)
Mar 28, 2016 4.569 4.645 4.530 4.645 51,711 +0.10(+2.10%)
Mar 24, 2016 4.571 4.550 4.550 4.550 26,349 +0.01(+0.18%)
Mar 23, 2016 4.574 4.592 4.495 4.541 55,221 -0.07(-1.60%)
Mar 22, 2016 4.563 4.693 4.427 4.615 69,483 +0.02(+0.54%)
Mar 21, 2016 4.492 4.613 4.470 4.591 21,797 +0.11(+2.50%)
Mar 18, 2016 4.413 4.478 4.413 4.478 33,581 +0.12(+2.82%)
Mar 17, 2016 4.341 4.405 4.341 4.356 30,265 +0.02(+0.57%)
Mar 16, 2016 4.249 4.383 4.208 4.331 118,648 +0.05(+1.28%)
Mar 15, 2016 4.345 4.345 4.222 4.276 63,119 -0.13(-2.92%)
Mar 14, 2016 4.320 4.418 4.291 4.405 73,549 +0.10(+2.27%)
Mar 11, 2016 4.369 4.372 4.301 4.307 34,990 -0.03(-0.80%)
Mar 10, 2016 4.345 4.424 4.331 4.342 11,257 -0.00(-0.06%)
Mar 09, 2016 4.345 4.407 4.345 4.345 67,155 -0.09(-1.97%)
Mar 08, 2016 4.353 4.509 4.350 4.432 16,589 +0.09(+1.98%)
Mar 07, 2016 4.427 4.467 4.345 4.346 36,783 +0.01(+0.22%)
Mar 04, 2016 4.224 4.336 4.224 4.336 84,235 +0.11(+2.65%)
Mar 03, 2016 4.216 4.290 4.110 4.224 63,605 +0.01(+0.13%)
Mar 02, 2016 4.162 4.222 4.134 4.219 55,214 +0.10(+2.52%)
Mar 01, 2016 4.099 4.118 4.090 4.115 18,492 -0.01(-0.20%)
Feb 29, 2016 3.995 4.181 3.995 4.123 91,573 +0.12(+3.00%)
Feb 26, 2016 3.918 4.052 3.918 4.003 49,351 +0.03(+0.69%)
Feb 25, 2016 3.896 4.088 3.896 3.976 58,218 +0.07(+1.89%)
Feb 24, 2016 3.853 3.937 3.850 3.902 23,008 -0.02(-0.42%)
Feb 23, 2016 3.932 3.932 3.894 3.918 44,220 +0.02(+0.56%)
Feb 22, 2016 3.880 3.968 3.880 3.896 49,223 +0.02(+0.56%)
Feb 19, 2016 3.824 3.875 3.814 3.875 23,473 +0.03(+0.78%)
Feb 18, 2016 4.008 4.008 3.845 3.845 40,348 -0.14(-3.43%)
Feb 17, 2016 3.722 4.071 3.714 3.981 114,878 +0.29(+7.77%)
Feb 16, 2016 3.754 3.754 3.634 3.694 78,793 -0.02(-0.66%)
Feb 12, 2016 3.767 3.719 3.719 3.719 15,736 -0.01(-0.29%)
Feb 11, 2016 3.750 3.761 3.713 3.730 28,586 -0.06(-1.52%)
Feb 10, 2016 3.804 3.817 3.774 3.787 34,642 +0.02(+0.43%)
Feb 09, 2016 3.820 3.820 3.719 3.771 72,583 -0.12(-3.02%)
Feb 08, 2016 4.036 4.036 3.861 3.888 111,222 -0.20(-4.82%)
Feb 05, 2016 4.238 4.238 4.077 4.085 47,649 -0.13(-3.11%)
Feb 04, 2016 4.325 4.325 4.175 4.216 147,903 -0.09(-2.03%)
Feb 03, 2016 4.342 4.342 4.298 4.304 7,700 -0.05(-1.19%)
Feb 02, 2016 4.358 4.399 4.338 4.356 20,285 -0.04(-0.99%)
Feb 01, 2016 4.419 4.427 4.362 4.399 35,572 -0.01(-0.19%)
Jan 29, 2016 4.500 4.500 4.370 4.407 19,930 -0.07(-1.47%)
Jan 28, 2016 4.489 4.501 4.353 4.473 9,442 +0.02(+0.55%)
Jan 27, 2016 4.489 4.514 4.328 4.448 69,538 +0.01(+0.31%)
Jan 26, 2016 4.438 4.528 4.435 4.435 13,650 +0.02(+0.56%)
Jan 25, 2016 4.380 4.421 4.304 4.410 205,570 -0.04(-0.80%)
Jan 22, 2016 4.528 4.563 4.399 4.446 114,520 -0.01(-0.31%)
Jan 21, 2016 4.287 4.500 4.287 4.459 55,810 +0.16(+3.82%)
Jan 20, 2016 4.268 4.317 4.140 4.295 144,068 -0.07(-1.57%)
Jan 19, 2016 4.533 4.533 4.279 4.364 133,320 -0.13(-2.98%)
Jan 15, 2016 4.495 4.498 4.498 4.498 39,159 -0.02(-0.36%)
Jan 14, 2016 4.558 4.591 4.481 4.514 91,859 -0.05(-1.08%)
Jan 13, 2016 4.637 4.637 4.528 4.563 40,838 -0.07(-1.59%)
Jan 12, 2016 4.574 4.686 4.574 4.637 42,573 +0.05(+1.01%)
Jan 11, 2016 4.566 4.705 4.536 4.591 136,430 +0.02(+0.48%)
Jan 08, 2016 4.580 4.580 4.525 4.569 32,227 -0.00(-0.06%)
Jan 07, 2016 4.577 4.626 4.571 4.571 41,219 -0.04(-0.95%)
Jan 06, 2016 4.506 4.640 4.506 4.615 19,707 +0.06(+1.26%)
Jan 05, 2016 4.509 4.610 4.509 4.558 44,802 +0.03(+0.72%)
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.