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 (%)
Mar 31, 2017 6.576 6.753 6.518 6.708 712,804 +0.20(+3.01%)
Mar 30, 2017 6.480 6.764 6.419 6.512 1,565,847 +0.26(+4.22%)
Mar 29, 2017 6.267 6.267 6.210 6.248 61,705 +0.01(+0.15%)
Mar 28, 2017 6.258 6.258 6.226 6.238 47,961 -0.00(-0.05%)
Mar 27, 2017 6.258 6.284 6.221 6.242 33,238 -0.02(-0.26%)
Mar 24, 2017 6.242 6.267 6.210 6.258 109,692 +0.02(+0.26%)
Mar 23, 2017 6.267 6.267 6.219 6.242 84,821 -0.03(-0.46%)
Mar 22, 2017 6.213 6.313 6.213 6.271 79,257 +0.05(+0.88%)
Mar 21, 2017 6.325 6.325 6.210 6.216 116,387 -0.10(-1.58%)
Mar 20, 2017 6.316 6.321 6.254 6.316 82,477 +0.04(+0.56%)
Mar 17, 2017 6.221 6.322 6.219 6.280 101,067 +0.01(+0.21%)
Mar 16, 2017 6.113 6.345 6.113 6.267 195,284 +0.13(+2.10%)
Mar 15, 2017 6.087 6.145 6.039 6.139 153,240 +0.11(+1.81%)
Mar 14, 2017 6.100 6.107 6.013 6.029 153,476 -0.07(-1.21%)
Mar 13, 2017 6.132 6.145 6.084 6.103 122,699 +0.02(+0.37%)
Mar 10, 2017 6.065 6.189 6.065 6.081 164,567 +0.00(+0.00%)
Mar 09, 2017 6.141 6.176 6.055 6.081 128,285 -0.06(-0.98%)
Mar 08, 2017 6.138 6.141 6.049 6.141 112,970 +0.05(+0.76%)
Mar 07, 2017 6.065 6.141 6.062 6.095 74,461 +0.04(+0.66%)
Mar 06, 2017 6.052 6.116 6.039 6.055 254,495 -0.07(-1.14%)
Mar 03, 2017 6.026 6.138 6.009 6.125 252,564 +0.14(+2.26%)
Mar 02, 2017 5.921 6.018 5.892 5.990 123,725 +0.06(+1.06%)
Mar 01, 2017 5.924 6.096 5.848 5.927 252,783 -0.01(-0.21%)
Feb 28, 2017 5.990 6.049 5.895 5.939 199,912 -0.03(-0.53%)
Feb 27, 2017 5.952 6.053 5.909 5.971 252,659 +0.09(+1.45%)
Feb 24, 2017 5.662 5.991 5.662 5.886 376,826 +0.24(+4.30%)
Feb 23, 2017 5.640 5.665 5.596 5.643 89,516 +0.01(+0.22%)
Feb 22, 2017 5.640 5.668 5.549 5.631 161,597 -0.01(-0.22%)
Feb 21, 2017 5.621 5.669 5.615 5.643 124,020 +0.03(+0.56%)
Feb 17, 2017 5.612 5.612 5.612 0 +0.00(+0.00%)
Feb 16, 2017 5.590 5.631 5.573 5.612 86,244 +0.03(+0.51%)
Feb 15, 2017 5.593 5.624 5.583 5.583 87,469 -0.00(-0.06%)
Feb 14, 2017 5.577 5.593 5.555 5.587 90,713 +0.04(+0.74%)
Feb 13, 2017 5.555 5.613 5.546 5.546 92,465 +0.01(+0.11%)
Feb 10, 2017 5.609 5.649 5.508 5.539 146,160 -0.05(-0.90%)
Feb 09, 2017 5.637 5.637 5.561 5.590 95,276 -0.02(-0.28%)
Feb 08, 2017 5.602 5.672 5.565 5.605 169,372 -0.02(-0.34%)
Feb 07, 2017 5.514 5.631 5.486 5.624 249,320 +0.12(+2.18%)
Feb 06, 2017 5.508 5.539 5.492 5.505 110,034 +0.00(+0.06%)
Feb 03, 2017 5.511 5.514 5.498 5.502 158,283 -0.00(-0.06%)
Feb 02, 2017 5.511 5.514 5.486 5.505 81,810 +0.01(+0.23%)
Feb 01, 2017 5.457 5.502 5.426 5.492 156,201 +0.02(+0.35%)
Jan 31, 2017 5.483 5.505 5.442 5.473 90,668 -0.00(-0.06%)
Jan 30, 2017 5.444 5.479 5.435 5.476 65,987 +0.03(+0.46%)
Jan 27, 2017 5.473 5.488 5.445 5.451 105,562 +0.01(+0.12%)
Jan 26, 2017 5.454 5.476 5.435 5.445 173,260 +0.01(+0.12%)
Jan 25, 2017 5.445 5.451 5.423 5.438 159,911 -0.01(-0.23%)
Jan 24, 2017 5.426 5.464 5.404 5.451 119,536 +0.02(+0.34%)
Jan 23, 2017 5.410 5.435 5.407 5.432 66,656 +0.02(+0.30%)
Jan 20, 2017 5.435 5.448 5.407 5.416 53,714 -0.02(-0.29%)
Jan 19, 2017 5.388 5.435 5.388 5.432 277,874 +0.06(+1.11%)
Jan 18, 2017 5.346 5.388 5.346 5.372 230,989 +0.02(+0.41%)
Jan 17, 2017 5.341 5.402 5.319 5.350 316,786 +0.02(+0.41%)
Jan 13, 2017 5.328 5.328 5.328 0 +0.01(+0.24%)
Jan 12, 2017 5.341 5.341 5.307 5.316 116,673 +0.00(+0.00%)
Jan 11, 2017 5.278 5.320 5.268 5.316 89,811 +0.03(+0.54%)
Jan 10, 2017 5.294 5.322 5.262 5.287 131,793 -0.03(-0.54%)
Jan 09, 2017 5.309 5.325 5.294 5.316 79,944 +0.01(+0.12%)
Jan 06, 2017 5.306 5.327 5.294 5.309 79,640 +0.01(+0.12%)
Jan 05, 2017 5.322 5.325 5.275 5.303 128,429 -0.02(-0.36%)
Jan 04, 2017 5.290 5.325 5.273 5.322 120,206 +0.04(+0.84%)
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.