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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2016 5.039 5.082 4.997 5.009 118,887 -0.03(-0.54%)
Oct 28, 2016 5.054 5.073 5.012 5.036 51,502 +0.02(+0.45%)
Oct 27, 2016 5.030 5.067 5.009 5.014 79,613 -0.03(-0.51%)
Oct 26, 2016 5.113 5.113 5.021 5.039 107,618 +0.00(+0.00%)
Oct 25, 2016 5.111 5.135 5.033 5.039 95,516 -0.07(-1.35%)
Oct 24, 2016 5.099 5.144 5.096 5.108 74,199 +0.01(+0.18%)
Oct 21, 2016 5.084 5.099 5.078 5.099 74,792 +0.00(+0.06%)
Oct 20, 2016 5.108 5.108 5.075 5.096 76,156 -0.00(-0.06%)
Oct 19, 2016 5.096 5.120 5.078 5.099 78,393 +0.03(+0.59%)
Oct 18, 2016 5.072 5.096 5.066 5.069 97,543 +0.00(+0.06%)
Oct 17, 2016 5.042 5.090 5.042 5.066 54,532 +0.04(+0.78%)
Oct 14, 2016 5.039 5.096 5.027 5.027 46,304 -0.01(-0.24%)
Oct 13, 2016 5.054 5.054 5.012 5.039 59,230 -0.01(-0.18%)
Oct 12, 2016 5.051 5.066 5.042 5.048 32,438 -0.03(-0.53%)
Oct 11, 2016 5.065 5.105 5.054 5.075 47,078 -0.02(-0.29%)
Oct 10, 2016 5.069 5.105 5.039 5.090 53,635 +0.02(+0.30%)
Oct 07, 2016 5.069 5.159 5.039 5.075 50,778 +0.01(+0.12%)
Oct 06, 2016 5.099 5.102 5.051 5.069 30,885 -0.05(-1.00%)
Oct 05, 2016 5.126 5.126 5.057 5.120 102,154 +0.07(+1.37%)
Oct 04, 2016 5.063 5.104 5.042 5.051 51,198 -0.08(-1.58%)
Oct 03, 2016 5.129 5.159 5.102 5.132 45,587 -0.02(-0.29%)
Sep 30, 2016 5.099 5.159 5.099 5.147 69,931 +0.10(+1.90%)
Sep 29, 2016 5.039 5.192 5.039 5.051 150,362 -0.02(-0.47%)
Sep 28, 2016 5.009 5.099 4.988 5.075 121,747 +0.07(+1.32%)
Sep 27, 2016 5.090 5.110 4.980 5.009 159,643 -0.09(-1.70%)
Sep 26, 2016 5.108 5.125 5.084 5.096 179,239 -0.01(-0.28%)
Sep 23, 2016 5.067 5.110 5.067 5.110 48,165 -0.00(-0.06%)
Sep 22, 2016 5.082 5.116 5.035 5.113 113,097 +0.02(+0.45%)
Sep 21, 2016 5.076 5.096 5.024 5.090 126,277 -0.04(-0.73%)
Sep 20, 2016 5.099 5.174 5.099 5.128 68,317 +0.04(+0.85%)
Sep 19, 2016 5.125 5.194 5.037 5.084 60,035 -0.06(-1.18%)
Sep 16, 2016 4.922 5.160 4.922 5.145 60,398 +0.18(+3.62%)
Sep 15, 2016 4.925 4.995 4.919 4.966 48,741 +0.05(+1.06%)
Sep 14, 2016 4.989 4.989 4.903 4.914 23,574 -0.01(-0.24%)
Sep 13, 2016 4.980 5.087 4.922 4.925 95,970 -0.07(-1.33%)
Sep 12, 2016 4.931 5.029 4.792 4.992 276,695 +0.03(+0.58%)
Sep 09, 2016 5.064 5.197 4.890 4.963 188,985 -0.13(-2.61%)
Sep 08, 2016 5.160 5.209 5.044 5.096 123,085 -0.06(-1.12%)
Sep 07, 2016 5.212 5.212 5.154 5.154 25,871 -0.02(-0.34%)
Sep 06, 2016 5.209 5.212 5.125 5.171 191,071 -0.03(-0.67%)
Sep 02, 2016 5.125 5.206 5.206 5.206 70,800 +0.08(+1.58%)
Sep 01, 2016 5.125 5.137 5.102 5.125 49,208 +0.00(+0.00%)
Aug 31, 2016 5.154 5.168 5.105 5.125 114,161 +0.00(+0.00%)
Aug 30, 2016 5.122 5.154 5.070 5.125 61,793 +0.03(+0.63%)
Aug 29, 2016 5.058 5.125 5.048 5.093 120,761 +0.06(+1.15%)
Aug 26, 2016 5.116 5.125 5.035 5.035 160,948 -0.08(-1.58%)
Aug 25, 2016 5.157 5.197 5.087 5.116 147,496 -0.02(-0.39%)
Aug 24, 2016 5.168 5.241 5.073 5.137 269,415 +0.06(+1.20%)
Aug 23, 2016 5.106 5.110 5.041 5.076 116,779 -0.02(-0.40%)
Aug 22, 2016 5.113 5.160 5.061 5.096 151,969 -0.05(-1.01%)
Aug 19, 2016 5.113 5.168 5.067 5.148 98,243 +0.03(+0.68%)
Aug 18, 2016 4.983 5.178 4.948 5.113 181,187 +0.17(+3.40%)
Aug 17, 2016 4.957 4.992 4.934 4.945 54,737 -0.03(-0.58%)
Aug 16, 2016 4.928 5.024 4.922 4.974 184,785 +0.06(+1.12%)
Aug 15, 2016 4.928 4.971 4.893 4.919 265,847 -0.01(-0.23%)
Aug 12, 2016 4.951 4.951 4.877 4.931 232,063 +0.03(+0.53%)
Aug 11, 2016 4.893 4.905 4.870 4.905 59,368 +0.03(+0.53%)
Aug 10, 2016 4.908 4.908 4.867 4.879 31,093 -0.01(-0.24%)
Aug 09, 2016 4.914 4.925 4.853 4.890 32,568 -0.03(-0.53%)
Aug 08, 2016 4.928 4.940 4.850 4.916 94,074 +0.00(+0.00%)
Aug 05, 2016 4.864 4.948 4.846 4.916 72,385 +0.07(+1.49%)
Aug 04, 2016 4.844 4.888 4.815 4.844 67,191 +0.02(+0.48%)
Aug 03, 2016 4.937 4.937 4.806 4.821 124,211 -0.06(-1.30%)
Aug 02, 2016 4.922 4.922 4.879 4.885 108,058 -0.03(-0.71%)
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.