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 (%)
Mar 31, 2015 5.169 5.320 5.169 5.284 88,142 +0.04(+0.77%)
Mar 30, 2015 5.174 5.244 5.173 5.244 32,825 +0.09(+1.81%)
Mar 27, 2015 5.284 5.297 5.136 5.151 86,167 -0.18(-3.35%)
Mar 26, 2015 5.372 5.372 5.300 5.330 45,235 +0.04(+0.76%)
Mar 25, 2015 5.234 5.320 5.234 5.289 61,552 +0.06(+1.11%)
Mar 24, 2015 5.206 5.247 5.171 5.232 106,085 -0.00(-0.05%)
Mar 23, 2015 5.287 5.287 5.234 5.234 21,658 -0.03(-0.48%)
Mar 20, 2015 5.190 5.332 5.133 5.259 77,901 +0.10(+2.00%)
Mar 19, 2015 5.177 5.211 5.103 5.156 22,528 +0.00(+0.00%)
Mar 18, 2015 5.209 5.211 5.156 5.156 87,411 -0.03(-0.58%)
Mar 17, 2015 5.221 5.277 5.157 5.186 86,406 +0.03(+0.54%)
Mar 16, 2015 5.227 5.239 5.118 5.159 83,620 -0.04(-0.77%)
Mar 13, 2015 5.189 5.259 5.159 5.199 93,193 +0.02(+0.29%)
Mar 12, 2015 5.189 5.325 5.181 5.184 59,160 -0.04(-0.77%)
Mar 11, 2015 5.203 5.370 5.203 5.224 139,482 +0.03(+0.53%)
Mar 10, 2015 5.171 5.247 5.161 5.196 79,650 +0.04(+0.78%)
Mar 09, 2015 5.201 5.274 5.106 5.156 65,145 -0.11(-2.06%)
Mar 06, 2015 5.282 5.284 5.159 5.264 144,016 +0.01(+0.24%)
Mar 05, 2015 5.284 5.284 5.146 5.252 126,050 -0.02(-0.29%)
Mar 04, 2015 5.184 5.284 5.136 5.267 84,260 +0.11(+2.20%)
Mar 03, 2015 5.294 5.294 5.151 5.154 180,271 -0.14(-2.66%)
Mar 02, 2015 5.320 5.433 5.284 5.294 69,270 +0.01(+0.19%)
Feb 27, 2015 5.347 5.370 5.284 5.284 85,539 -0.06(-1.18%)
Feb 26, 2015 5.297 5.398 5.297 5.347 73,021 -0.01(-0.19%)
Feb 25, 2015 5.461 5.461 5.299 5.357 62,240 +0.01(+0.19%)
Feb 24, 2015 5.302 5.360 5.299 5.347 70,593 +0.00(+0.00%)
Feb 23, 2015 5.295 5.362 5.295 5.347 11,623 +0.00(+0.00%)
Feb 20, 2015 5.284 5.352 5.284 5.347 55,369 +0.00(+0.00%)
Feb 19, 2015 5.335 5.350 5.335 5.347 17,052 -0.01(-0.21%)
Feb 18, 2015 5.312 5.360 5.284 5.359 74,893 +0.02(+0.45%)
Feb 17, 2015 5.312 5.334 5.312 5.334 10,562 +0.02(+0.42%)
Feb 13, 2015 5.403 5.312 5.312 5.312 30,599 -0.02(-0.42%)
Feb 12, 2015 5.315 5.335 5.284 5.335 35,829 -0.01(-0.24%)
Feb 11, 2015 5.271 5.388 5.260 5.347 101,519 +0.06(+1.19%)
Feb 10, 2015 5.272 5.289 5.232 5.284 41,317 -0.01(-0.24%)
Feb 09, 2015 5.310 5.350 5.254 5.297 22,862 +0.02(+0.33%)
Feb 06, 2015 5.294 5.294 5.239 5.279 15,677 +0.06(+1.21%)
Feb 05, 2015 5.227 5.274 5.209 5.216 30,909 -0.06(-1.14%)
Feb 04, 2015 5.274 5.277 5.229 5.277 15,240 -0.04(-0.80%)
Feb 03, 2015 5.352 5.352 5.292 5.320 10,682 +0.03(+0.48%)
Feb 02, 2015 5.259 5.380 5.216 5.294 36,286 +0.04(+0.72%)
Jan 30, 2015 5.209 5.262 5.209 5.257 10,701 +0.01(+0.14%)
Jan 29, 2015 5.242 5.259 5.216 5.249 27,237 +0.00(+0.05%)
Jan 28, 2015 5.234 5.247 5.196 5.247 34,780 +0.05(+0.87%)
Jan 27, 2015 5.244 5.259 5.169 5.201 43,908 +0.01(+0.24%)
Jan 26, 2015 5.239 5.272 5.161 5.189 31,922 -0.03(-0.63%)
Jan 23, 2015 5.176 5.234 5.161 5.221 86,763 +0.05(+0.92%)
Jan 22, 2015 5.179 5.184 5.171 5.174 25,902 +0.01(+0.15%)
Jan 21, 2015 5.184 5.184 5.166 5.166 9,132 +0.00(+0.05%)
Jan 20, 2015 5.191 5.206 5.164 5.164 22,536 -0.06(-1.06%)
Jan 16, 2015 5.184 5.219 5.161 5.219 32,781 +0.05(+0.87%)
Jan 15, 2015 5.204 5.216 5.166 5.174 14,067 +0.01(+0.24%)
Jan 14, 2015 5.159 5.215 5.159 5.161 8,265 -0.01(-0.10%)
Jan 13, 2015 5.234 5.234 5.161 5.167 19,313 -0.05(-1.00%)
Jan 12, 2015 5.169 5.254 5.149 5.219 33,564 +0.06(+1.20%)
Jan 09, 2015 5.113 5.159 5.101 5.157 38,249 -0.00(-0.07%)
Jan 08, 2015 5.159 5.179 5.152 5.161 60,205 +0.01(+0.15%)
Jan 07, 2015 5.146 5.179 5.141 5.154 38,885 +0.03(+0.64%)
Jan 06, 2015 5.146 5.146 5.096 5.121 88,409 -0.02(-0.44%)
Jan 05, 2015 5.179 5.179 5.121 5.143 9,247 +0.03(+0.59%)
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.