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 (%)
Sep 30, 2015 5.099 5.104 5.014 5.025 13,337 -0.02(-0.31%)
Sep 29, 2015 5.067 5.067 5.034 5.041 10,344 -0.03(-0.52%)
Sep 28, 2015 5.054 5.115 5.054 5.067 48,750 +0.04(+0.79%)
Sep 25, 2015 4.984 5.061 4.976 5.028 52,318 +0.09(+1.81%)
Sep 24, 2015 5.035 5.080 4.918 4.938 61,874 -0.10(-2.03%)
Sep 23, 2015 5.148 5.155 5.030 5.040 30,419 -0.09(-1.75%)
Sep 22, 2015 5.117 5.145 5.117 5.130 14,871 +0.01(+0.25%)
Sep 21, 2015 5.171 5.217 5.117 5.117 17,216 +0.00(+0.00%)
Sep 18, 2015 5.168 5.176 5.117 5.117 16,814 -0.00(-0.05%)
Sep 17, 2015 5.119 5.181 5.119 5.120 8,989 +0.00(+0.05%)
Sep 16, 2015 5.207 5.207 5.078 5.117 14,238 -0.04(-0.84%)
Sep 15, 2015 5.117 5.161 5.117 5.161 14,652 +0.07(+1.36%)
Sep 14, 2015 5.097 5.130 5.066 5.092 35,793 +0.02(+0.40%)
Sep 11, 2015 5.148 5.148 5.048 5.071 24,525 -0.06(-1.15%)
Sep 10, 2015 5.150 5.168 5.115 5.130 30,755 -0.06(-1.09%)
Sep 09, 2015 5.253 5.253 5.120 5.186 45,635 -0.07(-1.27%)
Sep 08, 2015 5.099 5.253 5.015 5.253 69,007 +0.08(+1.58%)
Sep 04, 2015 5.163 5.171 5.171 5.171 137,186 -0.05(-1.03%)
Sep 03, 2015 5.232 5.250 5.184 5.225 29,250 -0.03(-0.63%)
Sep 02, 2015 5.250 5.258 5.194 5.258 25,123 +0.05(+0.88%)
Sep 01, 2015 5.153 5.266 5.153 5.212 65,720 +0.01(+0.25%)
Aug 31, 2015 5.217 5.301 5.161 5.199 70,969 -0.01(-0.17%)
Aug 28, 2015 5.212 5.217 5.148 5.208 58,982 +0.03(+0.62%)
Aug 27, 2015 5.245 5.312 5.153 5.176 47,315 -0.01(-0.15%)
Aug 26, 2015 5.002 5.186 5.002 5.184 132,070 +0.15(+2.89%)
Aug 25, 2015 5.002 5.235 5.002 5.038 201,047 -0.05(-1.06%)
Aug 24, 2015 5.168 5.206 5.089 5.092 60,545 -0.09(-1.78%)
Aug 21, 2015 5.148 5.184 5.094 5.184 85,767 +0.03(+0.65%)
Aug 20, 2015 5.219 5.219 5.145 5.150 63,926 -0.05(-0.89%)
Aug 19, 2015 5.202 5.237 5.194 5.196 90,414 -0.01(-0.15%)
Aug 18, 2015 5.207 5.258 5.204 5.204 25,318 -0.01(-0.25%)
Aug 17, 2015 5.225 5.247 5.196 5.217 39,319 -0.01(-0.15%)
Aug 14, 2015 5.217 5.242 5.212 5.225 6,972 -0.02(-0.39%)
Aug 13, 2015 5.194 5.253 5.163 5.245 222,524 +0.03(+0.61%)
Aug 12, 2015 5.196 5.213 5.196 5.213 9,821 +0.01(+0.12%)
Aug 11, 2015 5.186 5.219 5.184 5.207 99,395 +0.01(+0.27%)
Aug 10, 2015 5.184 5.219 5.179 5.193 93,306 +0.04(+0.72%)
Aug 07, 2015 5.189 5.230 5.148 5.155 154,778 -0.03(-0.59%)
Aug 06, 2015 5.148 5.194 5.148 5.186 16,392 +0.03(+0.63%)
Aug 05, 2015 5.207 5.207 5.154 5.154 14,109 -0.06(-1.16%)
Aug 04, 2015 5.219 5.219 5.181 5.214 22,606 -0.00(-0.06%)
Aug 03, 2015 5.216 5.227 5.199 5.218 80,248 +0.02(+0.36%)
Jul 31, 2015 5.225 5.225 5.181 5.199 54,655 +0.00(+0.05%)
Jul 30, 2015 5.196 5.232 5.196 5.196 10,713 -0.02(-0.44%)
Jul 29, 2015 5.222 5.222 5.207 5.219 15,993 +0.03(+0.64%)
Jul 28, 2015 5.237 5.237 5.184 5.186 31,318 -0.03(-0.54%)
Jul 27, 2015 5.191 5.214 5.191 5.214 2,446 +0.03(+0.54%)
Jul 24, 2015 5.194 5.258 5.181 5.186 276,750 +0.00(+0.05%)
Jul 23, 2015 5.155 5.219 5.153 5.184 49,008 -0.01(-0.20%)
Jul 22, 2015 5.191 5.194 5.176 5.194 27,140 -0.02(-0.34%)
Jul 21, 2015 5.194 5.212 5.148 5.212 80,533 +0.04(+0.69%)
Jul 20, 2015 5.194 5.222 5.148 5.176 46,260 -0.01(-0.10%)
Jul 16, 2015 5.135 5.181 5.181 5.181 17,978 +0.03(+0.60%)
Jul 15, 2015 5.145 5.162 5.130 5.150 36,606 +0.02(+0.40%)
Jul 14, 2015 5.169 5.169 5.125 5.130 53,608 -0.03(-0.55%)
Jul 13, 2015 5.143 5.158 5.143 5.158 10,060 +0.01(+0.25%)
Jul 10, 2015 5.132 5.158 5.132 5.145 9,669 +0.02(+0.40%)
Jul 09, 2015 5.120 5.145 5.120 5.125 13,531 -0.01(-0.20%)
Jul 08, 2015 5.125 5.135 5.122 5.135 3,521 -0.03(-0.59%)
Jul 07, 2015 5.122 5.166 5.120 5.166 34,660 +0.05(+0.90%)
Jul 06, 2015 5.145 5.230 5.117 5.120 450,140 -0.06(-1.23%)
Jul 02, 2015 5.214 5.184 5.184 5.184 22,669 -0.01(-0.10%)
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.