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

Eagle Point Credit Inc (NY: ECC )

10.28 +0.01 (+0.11%)
Streaming Delayed Price Updated: 9:40 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 (%)
Jul 29, 2016 4.987 4.999 4.955 4.990 59,094 +0.03(+0.60%)
Jul 28, 2016 4.967 4.997 4.955 4.961 46,709 -0.05(-1.00%)
Jul 27, 2016 4.987 5.014 4.984 5.011 77,826 +0.05(+0.95%)
Jul 26, 2016 5.005 5.050 4.964 4.964 66,879 -0.01(-0.18%)
Jul 25, 2016 4.955 4.984 4.914 4.972 60,550 -0.01(-0.24%)
Jul 22, 2016 4.964 4.998 4.942 4.984 18,833 -0.01(-0.29%)
Jul 21, 2016 4.955 4.999 4.875 4.999 42,444 +0.06(+1.31%)
Jul 20, 2016 4.969 5.005 4.861 4.934 147,147 -0.00(-0.06%)
Jul 19, 2016 4.967 4.981 4.922 4.937 21,258 -0.01(-0.12%)
Jul 18, 2016 4.984 4.996 4.914 4.943 48,362 -0.02(-0.47%)
Jul 15, 2016 4.925 5.078 4.905 4.967 81,832 +0.08(+1.56%)
Jul 14, 2016 4.905 4.928 4.868 4.890 37,197 -0.01(-0.12%)
Jul 13, 2016 4.852 4.902 4.843 4.896 69,824 +0.04(+0.85%)
Jul 12, 2016 4.902 4.937 4.852 4.855 87,450 -0.04(-0.72%)
Jul 11, 2016 4.834 4.955 4.815 4.890 141,498 +0.06(+1.28%)
Jul 08, 2016 4.778 4.840 4.763 4.828 129,068 +0.11(+2.37%)
Jul 07, 2016 4.755 4.775 4.711 4.717 47,202 -0.04(-0.80%)
Jul 06, 2016 4.729 4.755 4.684 4.755 80,631 +0.02(+0.43%)
Jul 05, 2016 4.725 4.787 4.705 4.734 62,835 -0.02(-0.49%)
Jul 01, 2016 4.731 4.758 4.758 4.758 241,113 +0.02(+0.50%)
Jun 30, 2016 4.784 4.797 4.693 4.734 155,638 -0.04(-0.86%)
Jun 29, 2016 4.690 4.778 4.664 4.775 135,795 +0.09(+1.82%)
Jun 28, 2016 4.781 4.790 4.622 4.690 213,560 +0.07(+1.46%)
Jun 27, 2016 4.662 4.690 4.597 4.622 224,776 +0.03(+0.62%)
Jun 24, 2016 4.552 4.706 4.546 4.594 102,919 -0.02(-0.49%)
Jun 23, 2016 4.668 4.668 4.603 4.617 114,425 +0.00(+0.06%)
Jun 22, 2016 4.679 4.682 4.614 4.614 119,579 -0.02(-0.49%)
Jun 21, 2016 4.707 4.713 4.630 4.637 49,339 -0.01(-0.24%)
Jun 20, 2016 4.790 4.802 4.648 4.648 152,827 -0.05(-1.03%)
Jun 17, 2016 4.753 4.758 4.676 4.696 154,444 +0.00(+0.00%)
Jun 16, 2016 4.679 4.733 4.679 4.696 39,104 +0.01(+0.30%)
Jun 15, 2016 4.682 4.754 4.642 4.682 51,440 +0.01(+0.18%)
Jun 14, 2016 4.781 4.811 4.673 4.673 82,060 -0.10(-2.14%)
Jun 13, 2016 4.761 4.810 4.761 4.775 71,694 +0.04(+0.78%)
Jun 10, 2016 4.744 4.784 4.739 4.739 28,932 -0.07(-1.53%)
Jun 09, 2016 4.841 4.841 4.747 4.812 119,184 -0.01(-0.29%)
Jun 08, 2016 4.795 4.883 4.749 4.826 110,880 +0.06(+1.31%)
Jun 07, 2016 4.724 4.770 4.668 4.764 150,662 +0.07(+1.39%)
Jun 06, 2016 4.673 4.706 4.641 4.699 172,739 +0.03(+0.59%)
Jun 03, 2016 4.620 4.710 4.620 4.671 71,829 +0.03(+0.72%)
Jun 02, 2016 4.577 4.645 4.577 4.638 84,846 +0.02(+0.40%)
Jun 01, 2016 4.628 4.724 4.566 4.620 305,025 -0.08(-1.69%)
May 31, 2016 4.620 4.702 4.620 4.699 220,158 +0.05(+1.04%)
May 27, 2016 4.614 4.651 4.651 4.651 169,466 +0.05(+1.05%)
May 26, 2016 4.600 4.614 4.580 4.603 125,910 +0.03(+0.56%)
May 25, 2016 4.597 4.639 4.566 4.577 243,834 -0.01(-0.25%)
May 24, 2016 4.580 4.614 4.560 4.589 91,985 +0.02(+0.43%)
May 23, 2016 4.580 4.609 4.566 4.569 157,063 -0.01(-0.25%)
May 20, 2016 4.645 4.645 4.564 4.580 137,578 -0.00(-0.06%)
May 19, 2016 4.589 4.600 4.560 4.583 189,378 +0.01(+0.31%)
May 18, 2016 4.617 4.617 4.560 4.569 188,566 -0.03(-0.62%)
May 17, 2016 4.591 4.628 4.574 4.597 135,838 -0.01(-0.31%)
May 16, 2016 4.563 4.617 4.540 4.611 393,113 +0.08(+1.75%)
May 13, 2016 4.673 4.773 4.515 4.532 5,358,712 -0.77(-14.58%)
May 12, 2016 5.404 5.404 5.302 5.305 54,133 -0.09(-1.68%)
May 11, 2016 5.413 5.424 5.370 5.396 31,298 +0.08(+1.55%)
May 10, 2016 5.223 5.416 5.212 5.314 49,127 +0.09(+1.74%)
May 09, 2016 5.268 5.268 5.163 5.223 13,924 -0.03(-0.49%)
May 06, 2016 5.175 5.254 5.175 5.248 9,197 +0.08(+1.59%)
May 05, 2016 5.203 5.362 5.166 5.166 9,867 -0.02(-0.33%)
May 04, 2016 5.161 5.206 5.127 5.183 58,017 +0.01(+0.11%)
May 03, 2016 5.206 5.206 5.127 5.178 5,546 -0.06(-1.19%)
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.