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

Eagle Point Credit Inc (NY: ECC )

10.10 -0.00 (-0.05%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 20, 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 (%)
Jan 29, 2016 4.431 4.431 4.303 4.340 20,241 -0.06(-1.47%)
Jan 28, 2016 4.421 4.432 4.286 4.404 9,589 +0.02(+0.55%)
Jan 27, 2016 4.421 4.445 4.262 4.380 70,620 +0.01(+0.31%)
Jan 26, 2016 4.369 4.458 4.367 4.367 13,863 +0.02(+0.56%)
Jan 25, 2016 4.313 4.353 4.238 4.343 208,769 -0.03(-0.80%)
Jan 22, 2016 4.458 4.493 4.332 4.378 116,302 -0.01(-0.31%)
Jan 21, 2016 4.222 4.431 4.222 4.391 56,679 +0.16(+3.82%)
Jan 20, 2016 4.203 4.251 4.076 4.230 146,310 -0.07(-1.57%)
Jan 19, 2016 4.464 4.464 4.214 4.297 135,395 -0.13(-2.98%)
Jan 15, 2016 4.426 4.429 4.429 4.429 39,768 -0.02(-0.36%)
Jan 14, 2016 4.488 4.520 4.413 4.445 93,288 -0.05(-1.08%)
Jan 13, 2016 4.566 4.566 4.458 4.493 41,474 -0.07(-1.59%)
Jan 12, 2016 4.504 4.614 4.504 4.566 43,236 +0.05(+1.01%)
Jan 11, 2016 4.496 4.633 4.467 4.520 138,554 +0.02(+0.48%)
Jan 08, 2016 4.509 4.509 4.456 4.499 32,729 -0.00(-0.06%)
Jan 07, 2016 4.507 4.555 4.501 4.501 41,860 -0.04(-0.95%)
Jan 06, 2016 4.437 4.569 4.437 4.544 20,014 +0.06(+1.26%)
Jan 05, 2016 4.439 4.539 4.439 4.488 45,499 +0.03(+0.72%)
Jan 04, 2016 4.437 4.517 4.388 4.456 80,908 +0.03(+0.79%)
Dec 31, 2015 4.423 4.421 4.421 4.421 36,051 -0.02(-0.54%)
Dec 30, 2015 4.612 4.612 4.426 4.445 62,953 -0.16(-3.56%)
Dec 29, 2015 4.625 4.625 4.550 4.609 33,056 +0.04(+0.94%)
Dec 28, 2015 4.649 4.652 4.550 4.566 37,180 -0.09(-2.01%)
Dec 24, 2015 4.646 4.659 4.659 4.659 33,863 +0.06(+1.24%)
Dec 23, 2015 4.524 4.652 4.524 4.602 60,765 +0.08(+1.84%)
Dec 22, 2015 4.394 4.540 4.394 4.519 97,568 +0.14(+3.08%)
Dec 21, 2015 4.379 4.384 4.379 4.384 3,932 +0.02(+0.54%)
Dec 18, 2015 4.381 4.392 4.361 4.361 15,988 +0.00(+0.00%)
Dec 17, 2015 4.329 4.389 4.319 4.361 66,260 +0.02(+0.42%)
Dec 16, 2015 4.366 4.366 4.296 4.342 18,466 +0.04(+0.91%)
Dec 15, 2015 4.332 4.366 4.272 4.303 26,898 +0.01(+0.30%)
Dec 14, 2015 4.506 4.522 4.236 4.290 169,496 -0.19(-4.23%)
Dec 11, 2015 4.600 4.600 4.418 4.480 170,601 -0.15(-3.15%)
Dec 10, 2015 4.566 4.649 4.540 4.626 68,911 +0.07(+1.60%)
Dec 09, 2015 4.545 4.592 4.545 4.553 34,532 -0.02(-0.40%)
Dec 08, 2015 4.558 4.623 4.540 4.571 35,648 -0.01(-0.28%)
Dec 07, 2015 4.597 4.652 4.569 4.584 56,270 -0.01(-0.28%)
Dec 04, 2015 4.588 4.636 4.588 4.597 15,611 -0.04(-0.90%)
Dec 03, 2015 4.628 4.639 4.597 4.639 12,329 -0.02(-0.50%)
Dec 02, 2015 4.709 4.709 4.603 4.662 29,291 +0.01(+0.17%)
Dec 01, 2015 4.704 4.745 4.614 4.654 106,869 -0.08(-1.59%)
Nov 30, 2015 4.623 4.732 4.553 4.730 51,148 +0.08(+1.71%)
Nov 27, 2015 4.613 4.659 4.613 4.650 19,371 +0.04(+0.92%)
Nov 25, 2015 4.548 4.607 4.607 4.607 90,430 +0.09(+2.01%)
Nov 24, 2015 4.418 4.517 4.413 4.517 91,673 +0.04(+0.99%)
Nov 23, 2015 4.361 4.506 4.353 4.472 28,679 +0.12(+2.68%)
Nov 20, 2015 4.340 4.367 4.311 4.355 54,119 +0.02(+0.48%)
Nov 19, 2015 4.257 4.353 4.257 4.335 57,059 +0.03(+0.66%)
Nov 18, 2015 4.457 4.496 4.306 4.306 61,107 -0.14(-3.04%)
Nov 17, 2015 4.389 4.457 4.358 4.441 34,044 +0.03(+0.59%)
Nov 16, 2015 4.363 4.415 4.358 4.415 22,126 +0.03(+0.77%)
Nov 13, 2015 4.439 4.440 4.353 4.381 31,458 -0.08(-1.86%)
Nov 12, 2015 4.488 4.560 4.436 4.465 31,381 -0.02(-0.52%)
Nov 11, 2015 4.493 4.631 4.480 4.488 54,423 +0.04(+0.99%)
Nov 10, 2015 4.444 4.470 4.436 4.444 14,099 +0.01(+0.18%)
Nov 09, 2015 4.436 4.515 4.436 4.436 49,848 -0.02(-0.35%)
Nov 06, 2015 4.475 4.514 4.439 4.452 16,523 -0.04(-0.87%)
Nov 05, 2015 4.554 4.558 4.452 4.491 9,685 +0.01(+0.23%)
Nov 04, 2015 4.556 4.602 4.446 4.480 26,251 -0.06(-1.26%)
Nov 03, 2015 4.649 4.649 4.520 4.537 12,675 -0.12(-2.57%)
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.