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

Eagle Point Credit Inc (NY: ECC )

10.29 +0.01 (+0.13%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 10, 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 (%)
May 31, 2016 4.549 4.630 4.549 4.627 223,584 +0.05(+1.04%)
May 27, 2016 4.543 4.580 4.580 4.580 172,104 +0.05(+1.05%)
May 26, 2016 4.529 4.543 4.510 4.532 127,869 +0.03(+0.56%)
May 25, 2016 4.527 4.568 4.496 4.507 247,629 -0.01(-0.25%)
May 24, 2016 4.510 4.543 4.490 4.518 93,416 +0.02(+0.43%)
May 23, 2016 4.510 4.539 4.496 4.499 159,508 -0.01(-0.25%)
May 20, 2016 4.574 4.574 4.494 4.510 139,719 -0.00(-0.06%)
May 19, 2016 4.518 4.529 4.490 4.513 192,326 +0.01(+0.31%)
May 18, 2016 4.546 4.546 4.490 4.499 191,501 -0.03(-0.62%)
May 17, 2016 4.521 4.557 4.504 4.527 137,952 -0.01(-0.31%)
May 16, 2016 4.493 4.546 4.471 4.541 399,231 +0.08(+1.75%)
May 13, 2016 4.602 4.699 4.446 4.462 5,442,116 -0.76(-14.58%)
May 12, 2016 5.321 5.321 5.221 5.224 54,976 -0.09(-1.68%)
May 11, 2016 5.330 5.341 5.288 5.313 31,785 +0.08(+1.55%)
May 10, 2016 5.143 5.333 5.132 5.232 49,892 +0.09(+1.74%)
May 09, 2016 5.188 5.188 5.084 5.143 14,141 -0.03(-0.49%)
May 06, 2016 5.096 5.173 5.096 5.168 9,340 +0.08(+1.59%)
May 05, 2016 5.123 5.280 5.087 5.087 10,021 -0.02(-0.33%)
May 04, 2016 5.082 5.126 5.048 5.104 58,920 +0.01(+0.11%)
May 03, 2016 5.126 5.126 5.048 5.098 5,632 -0.06(-1.19%)
May 02, 2016 5.112 5.265 5.048 5.160 48,372 +0.09(+1.70%)
Apr 29, 2016 5.140 5.207 5.054 5.073 39,748 -0.14(-2.62%)
Apr 28, 2016 5.126 5.229 5.090 5.210 42,212 +0.10(+1.91%)
Apr 27, 2016 5.109 5.129 5.104 5.112 13,710 -0.02(-0.38%)
Apr 26, 2016 5.129 5.132 5.096 5.132 14,557 +0.04(+0.77%)
Apr 25, 2016 5.097 5.112 5.090 5.093 33,531 -0.00(-0.04%)
Apr 22, 2016 5.131 5.131 5.095 5.095 5,371 -0.02(-0.45%)
Apr 21, 2016 5.121 5.121 5.090 5.118 6,955 +0.00(+0.00%)
Apr 20, 2016 5.132 5.132 5.076 5.118 38,264 -0.01(-0.16%)
Apr 19, 2016 5.095 5.126 5.095 5.126 4,722 +0.03(+0.60%)
Apr 18, 2016 5.051 5.132 5.051 5.096 63,603 +0.04(+0.88%)
Apr 15, 2016 5.017 5.056 5.017 5.051 31,333 +0.03(+0.61%)
Apr 14, 2016 4.991 5.020 4.990 5.020 33,298 +0.04(+0.90%)
Apr 13, 2016 4.992 4.992 4.928 4.976 28,296 +0.00(+0.00%)
Apr 12, 2016 4.990 4.992 4.853 4.976 44,596 +0.10(+2.00%)
Apr 11, 2016 4.680 4.888 4.649 4.878 80,508 +0.25(+5.36%)
Apr 08, 2016 4.644 4.691 4.602 4.630 29,472 +0.04(+0.82%)
Apr 07, 2016 4.596 4.649 4.591 4.592 8,676 -0.06(-1.23%)
Apr 06, 2016 4.621 4.649 4.607 4.649 8,931 +0.00(+0.00%)
Apr 05, 2016 4.618 4.649 4.585 4.649 16,478 +0.01(+0.18%)
Apr 04, 2016 4.577 4.652 4.571 4.641 37,568 +0.06(+1.30%)
Apr 01, 2016 4.543 4.581 4.543 4.581 7,479 +0.01(+0.16%)
Mar 31, 2016 4.616 4.616 4.574 4.574 2,076 +0.01(+0.23%)
Mar 30, 2016 4.528 4.574 4.518 4.563 4,435 +0.02(+0.38%)
Mar 29, 2016 4.624 4.624 4.518 4.546 15,374 -0.03(-0.61%)
Mar 28, 2016 4.499 4.574 4.461 4.574 52,516 +0.09(+2.10%)
Mar 24, 2016 4.501 4.480 4.480 4.480 26,760 +0.01(+0.18%)
Mar 23, 2016 4.504 4.522 4.426 4.472 56,081 -0.07(-1.60%)
Mar 22, 2016 4.493 4.621 4.359 4.544 70,564 +0.02(+0.54%)
Mar 21, 2016 4.423 4.543 4.402 4.520 22,136 +0.11(+2.50%)
Mar 18, 2016 4.345 4.410 4.345 4.410 34,104 +0.12(+2.82%)
Mar 17, 2016 4.274 4.337 4.274 4.289 30,736 +0.02(+0.57%)
Mar 16, 2016 4.184 4.315 4.143 4.265 120,494 +0.05(+1.28%)
Mar 15, 2016 4.278 4.278 4.157 4.211 64,101 -0.13(-2.92%)
Mar 14, 2016 4.254 4.351 4.226 4.337 74,694 +0.10(+2.27%)
Mar 11, 2016 4.302 4.305 4.235 4.241 35,535 -0.03(-0.80%)
Mar 10, 2016 4.278 4.356 4.265 4.275 11,432 -0.00(-0.06%)
Mar 09, 2016 4.278 4.340 4.278 4.278 68,201 -0.09(-1.97%)
Mar 08, 2016 4.286 4.439 4.283 4.364 16,847 +0.08(+1.98%)
Mar 07, 2016 4.359 4.398 4.278 4.279 37,356 +0.01(+0.22%)
Mar 04, 2016 4.160 4.270 4.160 4.270 85,546 +0.11(+2.65%)
Mar 03, 2016 4.152 4.224 4.047 4.160 64,595 +0.01(+0.13%)
Mar 02, 2016 4.098 4.157 4.071 4.154 56,073 +0.10(+2.52%)
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.