Skip to main content

Eagle Point Credit Inc (NY: ECC )

10.10 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 5.140 5.207 5.054 5.073 39,748 -0.14(-2.62%)
Apr 28, 2016 5.126 5.229 5.090 5.210 42,212 +0.10(+1.91%)
Apr 27, 2016 5.109 5.129 5.104 5.112 13,710 -0.02(-0.38%)
Apr 26, 2016 5.129 5.132 5.096 5.132 14,557 +0.04(+0.77%)
Apr 25, 2016 5.097 5.112 5.090 5.093 33,531 -0.00(-0.04%)
Apr 22, 2016 5.131 5.131 5.095 5.095 5,371 -0.02(-0.45%)
Apr 21, 2016 5.121 5.121 5.090 5.118 6,955 +0.00(+0.00%)
Apr 20, 2016 5.132 5.132 5.076 5.118 38,264 -0.01(-0.16%)
Apr 19, 2016 5.095 5.126 5.095 5.126 4,722 +0.03(+0.60%)
Apr 18, 2016 5.051 5.132 5.051 5.096 63,603 +0.04(+0.88%)
Apr 15, 2016 5.017 5.056 5.017 5.051 31,333 +0.03(+0.61%)
Apr 14, 2016 4.991 5.020 4.990 5.020 33,298 +0.04(+0.90%)
Apr 13, 2016 4.992 4.992 4.928 4.976 28,296 +0.00(+0.00%)
Apr 12, 2016 4.990 4.992 4.853 4.976 44,596 +0.10(+2.00%)
Apr 11, 2016 4.680 4.888 4.649 4.878 80,508 +0.25(+5.36%)
Apr 08, 2016 4.644 4.691 4.602 4.630 29,472 +0.04(+0.82%)
Apr 07, 2016 4.596 4.649 4.591 4.592 8,676 -0.06(-1.23%)
Apr 06, 2016 4.621 4.649 4.607 4.649 8,931 +0.00(+0.00%)
Apr 05, 2016 4.618 4.649 4.585 4.649 16,478 +0.01(+0.18%)
Apr 04, 2016 4.577 4.652 4.571 4.641 37,568 +0.06(+1.30%)
Apr 01, 2016 4.543 4.581 4.543 4.581 7,479 +0.01(+0.16%)
Mar 31, 2016 4.616 4.616 4.574 4.574 2,076 +0.01(+0.23%)
Mar 30, 2016 4.528 4.574 4.518 4.563 4,435 +0.02(+0.38%)
Mar 29, 2016 4.624 4.624 4.518 4.546 15,374 -0.03(-0.61%)
Mar 28, 2016 4.499 4.574 4.461 4.574 52,516 +0.09(+2.10%)
Mar 24, 2016 4.501 4.480 4.480 4.480 26,760 +0.01(+0.18%)
Mar 23, 2016 4.504 4.522 4.426 4.472 56,081 -0.07(-1.60%)
Mar 22, 2016 4.493 4.621 4.359 4.544 70,564 +0.02(+0.54%)
Mar 21, 2016 4.423 4.543 4.402 4.520 22,136 +0.11(+2.50%)
Mar 18, 2016 4.345 4.410 4.345 4.410 34,104 +0.12(+2.82%)
Mar 17, 2016 4.274 4.337 4.274 4.289 30,736 +0.02(+0.57%)
Mar 16, 2016 4.184 4.315 4.143 4.265 120,494 +0.05(+1.28%)
Mar 15, 2016 4.278 4.278 4.157 4.211 64,101 -0.13(-2.92%)
Mar 14, 2016 4.254 4.351 4.226 4.337 74,694 +0.10(+2.27%)
Mar 11, 2016 4.302 4.305 4.235 4.241 35,535 -0.03(-0.80%)
Mar 10, 2016 4.278 4.356 4.265 4.275 11,432 -0.00(-0.06%)
Mar 09, 2016 4.278 4.340 4.278 4.278 68,201 -0.09(-1.97%)
Mar 08, 2016 4.286 4.439 4.283 4.364 16,847 +0.08(+1.98%)
Mar 07, 2016 4.359 4.398 4.278 4.279 37,356 +0.01(+0.22%)
Mar 04, 2016 4.160 4.270 4.160 4.270 85,546 +0.11(+2.65%)
Mar 03, 2016 4.152 4.224 4.047 4.160 64,595 +0.01(+0.13%)
Mar 02, 2016 4.098 4.157 4.071 4.154 56,073 +0.10(+2.52%)
Mar 01, 2016 4.036 4.055 4.028 4.052 18,780 -0.01(-0.20%)
Feb 29, 2016 3.934 4.117 3.934 4.060 92,998 +0.12(+3.00%)
Feb 26, 2016 3.858 3.990 3.858 3.942 50,119 +0.03(+0.69%)
Feb 25, 2016 3.837 4.025 3.837 3.915 59,124 +0.07(+1.89%)
Feb 24, 2016 3.794 3.877 3.791 3.842 23,366 -0.02(-0.42%)
Feb 23, 2016 3.872 3.872 3.834 3.858 44,908 +0.02(+0.56%)
Feb 22, 2016 3.821 3.907 3.821 3.837 49,989 +0.02(+0.56%)
Feb 19, 2016 3.765 3.815 3.756 3.815 23,838 +0.03(+0.78%)
Feb 18, 2016 3.947 3.947 3.786 3.786 40,976 -0.13(-3.43%)
Feb 17, 2016 3.665 4.009 3.657 3.920 116,666 +0.28(+7.77%)
Feb 16, 2016 3.697 3.697 3.578 3.638 80,020 -0.02(-0.66%)
Feb 12, 2016 3.709 3.662 3.662 3.662 15,981 -0.01(-0.29%)
Feb 11, 2016 3.693 3.704 3.656 3.673 29,031 -0.06(-1.52%)
Feb 10, 2016 3.746 3.758 3.716 3.729 35,182 +0.02(+0.43%)
Feb 09, 2016 3.761 3.761 3.662 3.713 73,712 -0.12(-3.02%)
Feb 08, 2016 3.974 3.974 3.802 3.829 112,953 -0.19(-4.82%)
Feb 05, 2016 4.173 4.173 4.014 4.022 48,391 -0.13(-3.11%)
Feb 04, 2016 4.259 4.259 4.111 4.152 150,206 -0.09(-2.03%)
Feb 03, 2016 4.275 4.275 4.232 4.238 7,819 -0.05(-1.19%)
Feb 02, 2016 4.291 4.332 4.271 4.289 20,601 -0.04(-0.99%)
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.