Skip to main content

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 5.905 5.964 5.812 5.855 202,785 -0.03(-0.53%)
Feb 27, 2017 5.868 5.967 5.825 5.886 256,289 +0.08(+1.45%)
Feb 24, 2017 5.582 5.907 5.582 5.803 382,240 +0.24(+4.30%)
Feb 23, 2017 5.560 5.585 5.517 5.563 90,802 +0.01(+0.22%)
Feb 22, 2017 5.560 5.588 5.470 5.551 163,918 -0.01(-0.22%)
Feb 21, 2017 5.542 5.588 5.535 5.563 125,802 +0.03(+0.56%)
Feb 17, 2017 5.532 5.532 5.532 0 +0.00(+0.00%)
Feb 16, 2017 5.511 5.551 5.494 5.532 87,483 +0.03(+0.51%)
Feb 15, 2017 5.514 5.544 5.504 5.504 88,726 -0.00(-0.06%)
Feb 14, 2017 5.498 5.514 5.476 5.507 92,016 +0.04(+0.74%)
Feb 13, 2017 5.476 5.533 5.467 5.467 93,793 +0.01(+0.11%)
Feb 10, 2017 5.529 5.569 5.430 5.461 148,260 -0.05(-0.90%)
Feb 09, 2017 5.557 5.557 5.483 5.511 96,645 -0.02(-0.28%)
Feb 08, 2017 5.522 5.591 5.486 5.526 171,806 -0.02(-0.34%)
Feb 07, 2017 5.436 5.551 5.408 5.545 252,902 +0.12(+2.18%)
Feb 06, 2017 5.430 5.461 5.414 5.427 111,615 +0.00(+0.06%)
Feb 03, 2017 5.433 5.436 5.420 5.424 160,557 -0.00(-0.06%)
Feb 02, 2017 5.433 5.436 5.409 5.427 82,986 +0.01(+0.23%)
Feb 01, 2017 5.380 5.424 5.349 5.414 158,446 +0.02(+0.35%)
Jan 31, 2017 5.405 5.427 5.365 5.396 91,971 -0.00(-0.06%)
Jan 30, 2017 5.367 5.402 5.358 5.399 66,935 +0.02(+0.46%)
Jan 27, 2017 5.396 5.410 5.368 5.374 107,079 +0.01(+0.12%)
Jan 26, 2017 5.377 5.399 5.358 5.368 175,749 +0.01(+0.12%)
Jan 25, 2017 5.368 5.374 5.346 5.361 162,209 -0.01(-0.23%)
Jan 24, 2017 5.349 5.386 5.327 5.374 121,253 +0.02(+0.34%)
Jan 23, 2017 5.334 5.358 5.330 5.355 67,614 +0.02(+0.29%)
Jan 20, 2017 5.358 5.371 5.331 5.340 54,486 -0.02(-0.29%)
Jan 19, 2017 5.312 5.358 5.312 5.355 281,866 +0.06(+1.11%)
Jan 18, 2017 5.270 5.312 5.270 5.296 234,308 +0.02(+0.41%)
Jan 17, 2017 5.265 5.325 5.244 5.274 321,337 +0.02(+0.41%)
Jan 13, 2017 5.253 5.253 5.253 0 +0.01(+0.24%)
Jan 12, 2017 5.265 5.265 5.232 5.240 118,350 +0.00(+0.00%)
Jan 11, 2017 5.203 5.245 5.194 5.240 91,102 +0.03(+0.54%)
Jan 10, 2017 5.219 5.247 5.188 5.212 133,686 -0.03(-0.54%)
Jan 09, 2017 5.234 5.249 5.219 5.240 81,093 +0.01(+0.12%)
Jan 06, 2017 5.231 5.252 5.219 5.234 80,784 +0.01(+0.12%)
Jan 05, 2017 5.247 5.250 5.200 5.228 130,274 -0.02(-0.36%)
Jan 04, 2017 5.215 5.250 5.198 5.247 121,933 +0.04(+0.84%)
Jan 03, 2017 5.228 5.254 5.191 5.203 110,710 +0.01(+0.24%)
Dec 30, 2016 5.191 5.191 5.191 0 -0.07(-1.30%)
Dec 29, 2016 5.281 5.281 5.222 5.259 113,292 -0.01(-0.12%)
Dec 28, 2016 5.234 5.290 5.222 5.265 105,482 +0.03(+0.59%)
Dec 27, 2016 5.255 5.269 5.204 5.234 410,166 -0.01(-0.23%)
Dec 23, 2016 5.246 5.246 5.246 0 +0.01(+0.17%)
Dec 22, 2016 5.204 5.276 5.204 5.237 93,355 +0.03(+0.52%)
Dec 21, 2016 5.210 5.277 5.204 5.210 153,126 -0.01(-0.12%)
Dec 20, 2016 5.183 5.243 5.135 5.216 173,926 +0.06(+1.10%)
Dec 19, 2016 5.219 5.219 5.159 5.159 169,155 -0.04(-0.86%)
Dec 16, 2016 5.189 5.243 5.168 5.204 189,419 +0.04(+0.70%)
Dec 15, 2016 5.188 5.228 5.159 5.168 255,573 -0.01(-0.12%)
Dec 14, 2016 5.204 5.204 5.159 5.174 145,448 -0.04(-0.86%)
Dec 13, 2016 5.213 5.249 5.189 5.219 137,126 +0.01(+0.29%)
Dec 12, 2016 5.189 5.246 5.189 5.204 320,868 +0.00(+0.00%)
Dec 09, 2016 5.198 5.215 5.174 5.204 326,459 -0.00(-0.06%)
Dec 08, 2016 5.174 5.264 5.129 5.207 2,283,327 -0.18(-3.39%)
Dec 07, 2016 5.399 5.399 5.384 5.390 55,186 -0.01(-0.17%)
Dec 06, 2016 5.393 5.399 5.365 5.399 67,511 +0.01(+0.17%)
Dec 05, 2016 5.393 5.399 5.381 5.390 85,721 +0.00(+0.00%)
Dec 02, 2016 5.363 5.399 5.363 5.390 77,756 +0.02(+0.45%)
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.