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

Eagle Point Credit Inc (NY: ECC )

10.11 -0.02 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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.