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: 6:30 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 (%)
Mar 31, 2015 5.175 5.326 5.175 5.291 88,038 +0.04(+0.77%)
Mar 30, 2015 5.180 5.250 5.180 5.250 32,786 +0.09(+1.81%)
Mar 27, 2015 5.291 5.303 5.142 5.157 86,066 -0.18(-3.35%)
Mar 26, 2015 5.379 5.379 5.306 5.336 45,182 +0.04(+0.76%)
Mar 25, 2015 5.240 5.326 5.240 5.296 61,480 +0.06(+1.11%)
Mar 24, 2015 5.213 5.253 5.177 5.238 105,960 -0.00(-0.05%)
Mar 23, 2015 5.293 5.293 5.240 5.240 21,632 -0.03(-0.48%)
Mar 20, 2015 5.196 5.338 5.139 5.265 77,809 +0.10(+2.00%)
Mar 19, 2015 5.183 5.218 5.109 5.162 22,501 +0.00(+0.00%)
Mar 18, 2015 5.215 5.218 5.162 5.162 87,308 -0.03(-0.58%)
Mar 17, 2015 5.228 5.283 5.163 5.192 86,304 +0.03(+0.54%)
Mar 16, 2015 5.233 5.245 5.124 5.165 83,521 -0.04(-0.77%)
Mar 13, 2015 5.195 5.265 5.165 5.205 93,083 +0.02(+0.29%)
Mar 12, 2015 5.195 5.331 5.187 5.190 59,090 -0.04(-0.77%)
Mar 11, 2015 5.209 5.376 5.209 5.230 139,318 +0.03(+0.53%)
Mar 10, 2015 5.177 5.253 5.167 5.202 79,556 +0.04(+0.78%)
Mar 09, 2015 5.207 5.281 5.112 5.162 65,068 -0.11(-2.06%)
Mar 06, 2015 5.288 5.291 5.165 5.270 143,847 +0.01(+0.24%)
Mar 05, 2015 5.291 5.291 5.152 5.258 125,901 -0.02(-0.29%)
Mar 04, 2015 5.190 5.291 5.142 5.273 84,160 +0.11(+2.20%)
Mar 03, 2015 5.301 5.301 5.157 5.160 180,058 -0.14(-2.66%)
Mar 02, 2015 5.326 5.439 5.291 5.301 69,188 +0.01(+0.19%)
Feb 27, 2015 5.354 5.376 5.291 5.291 85,438 -0.06(-1.18%)
Feb 26, 2015 5.303 5.404 5.303 5.354 72,935 -0.01(-0.19%)
Feb 25, 2015 5.467 5.467 5.306 5.364 62,167 +0.01(+0.19%)
Feb 24, 2015 5.309 5.366 5.306 5.354 70,510 +0.00(+0.00%)
Feb 23, 2015 5.301 5.369 5.301 5.354 11,610 +0.00(+0.00%)
Feb 20, 2015 5.291 5.359 5.291 5.354 55,304 +0.00(+0.00%)
Feb 19, 2015 5.341 5.356 5.341 5.354 17,032 -0.01(-0.21%)
Feb 18, 2015 5.318 5.366 5.291 5.365 74,805 +0.02(+0.45%)
Feb 17, 2015 5.318 5.341 5.318 5.341 10,550 +0.02(+0.42%)
Feb 13, 2015 5.409 5.318 5.318 5.318 30,563 -0.02(-0.42%)
Feb 12, 2015 5.321 5.341 5.291 5.341 35,787 -0.01(-0.24%)
Feb 11, 2015 5.277 5.394 5.267 5.354 101,399 +0.06(+1.19%)
Feb 10, 2015 5.278 5.296 5.238 5.291 41,268 -0.01(-0.24%)
Feb 09, 2015 5.316 5.356 5.260 5.303 22,835 +0.02(+0.33%)
Feb 06, 2015 5.301 5.301 5.245 5.286 15,658 +0.06(+1.21%)
Feb 05, 2015 5.233 5.281 5.215 5.223 30,873 -0.06(-1.14%)
Feb 04, 2015 5.281 5.283 5.235 5.283 15,222 -0.04(-0.80%)
Feb 03, 2015 5.359 5.359 5.298 5.326 10,669 +0.03(+0.48%)
Feb 02, 2015 5.265 5.386 5.223 5.301 36,243 +0.04(+0.72%)
Jan 30, 2015 5.215 5.268 5.215 5.263 10,689 +0.01(+0.14%)
Jan 29, 2015 5.248 5.265 5.223 5.255 27,205 +0.00(+0.05%)
Jan 28, 2015 5.240 5.253 5.202 5.253 34,739 +0.05(+0.87%)
Jan 27, 2015 5.250 5.265 5.175 5.207 43,856 +0.01(+0.24%)
Jan 26, 2015 5.246 5.278 5.167 5.195 31,885 -0.03(-0.63%)
Jan 23, 2015 5.182 5.240 5.167 5.228 86,661 +0.05(+0.92%)
Jan 22, 2015 5.185 5.190 5.177 5.180 25,871 +0.01(+0.15%)
Jan 21, 2015 5.190 5.190 5.172 5.172 9,121 +0.00(+0.05%)
Jan 20, 2015 5.197 5.213 5.170 5.170 22,509 -0.06(-1.06%)
Jan 16, 2015 5.190 5.225 5.167 5.225 32,742 +0.05(+0.87%)
Jan 15, 2015 5.210 5.223 5.172 5.180 14,051 +0.01(+0.24%)
Jan 14, 2015 5.165 5.222 5.165 5.167 8,256 -0.01(-0.10%)
Jan 13, 2015 5.240 5.240 5.167 5.173 19,290 -0.05(-1.00%)
Jan 12, 2015 5.175 5.260 5.155 5.225 33,524 +0.06(+1.20%)
Jan 09, 2015 5.119 5.165 5.107 5.163 38,204 -0.00(-0.07%)
Jan 08, 2015 5.165 5.185 5.158 5.167 60,134 +0.01(+0.15%)
Jan 07, 2015 5.152 5.185 5.147 5.160 38,839 +0.03(+0.64%)
Jan 06, 2015 5.152 5.152 5.102 5.127 88,304 -0.02(-0.44%)
Jan 05, 2015 5.185 5.185 5.127 5.149 9,236 +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.