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 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 (%)
Jun 30, 2015 5.117 5.134 5.097 5.097 24,565 -0.03(-0.59%)
Jun 29, 2015 4.988 5.137 4.988 5.127 166,634 +0.14(+2.78%)
Jun 26, 2015 5.054 5.087 4.988 4.988 54,204 -0.16(-3.13%)
Jun 25, 2015 5.165 5.177 5.147 5.150 34,897 +0.00(+0.00%)
Jun 24, 2015 5.169 5.169 5.147 5.150 80,528 -0.02(-0.29%)
Jun 23, 2015 5.197 5.202 5.165 5.165 20,457 -0.01(-0.10%)
Jun 22, 2015 5.235 5.235 5.165 5.170 98,450 -0.01(-0.19%)
Jun 19, 2015 5.248 5.248 5.172 5.180 19,767 -0.03(-0.53%)
Jun 18, 2015 5.195 5.228 5.180 5.207 20,850 +0.01(+0.24%)
Jun 17, 2015 5.192 5.220 5.192 5.195 8,819 -0.01(-0.10%)
Jun 16, 2015 5.202 5.218 5.185 5.200 34,576 +0.02(+0.44%)
Jun 15, 2015 5.218 5.265 5.175 5.177 362,404 +0.00(+0.00%)
Jun 12, 2015 5.195 5.215 5.175 5.177 14,642 +0.01(+0.15%)
Jun 11, 2015 5.152 5.225 5.152 5.170 9,629 +0.00(+0.00%)
Jun 10, 2015 5.230 5.230 5.144 5.170 45,591 -0.05(-1.01%)
Jun 09, 2015 5.210 5.223 5.177 5.223 28,245 +0.01(+0.10%)
Jun 08, 2015 5.192 5.243 5.170 5.218 55,597 +0.00(+0.05%)
Jun 05, 2015 5.205 5.238 5.181 5.215 62,464 +0.03(+0.49%)
Jun 04, 2015 5.205 5.205 5.177 5.190 22,585 +0.01(+0.24%)
Jun 03, 2015 5.180 5.215 5.177 5.177 26,832 +0.01(+0.20%)
Jun 02, 2015 5.240 5.255 5.167 5.167 38,791 -0.06(-1.16%)
Jun 01, 2015 5.175 5.230 5.175 5.228 43,852 +0.02(+0.39%)
May 29, 2015 5.140 5.240 5.139 5.207 116,002 +0.06(+1.17%)
May 28, 2015 5.160 5.245 5.139 5.147 46,222 -0.01(-0.24%)
May 27, 2015 5.170 5.228 5.152 5.160 52,239 -0.02(-0.39%)
May 26, 2015 5.265 5.268 5.180 5.180 24,224 -0.06(-1.11%)
May 22, 2015 5.329 5.238 5.238 5.238 39,295 -0.14(-2.53%)
May 21, 2015 5.253 5.414 5.210 5.374 46,865 +0.18(+3.54%)
May 20, 2015 5.232 5.260 5.180 5.190 43,666 -0.02(-0.29%)
May 19, 2015 5.215 5.215 5.165 5.205 9,947 -0.01(-0.19%)
May 18, 2015 5.202 5.221 5.137 5.215 93,083 +0.01(+0.24%)
May 15, 2015 5.197 5.240 5.137 5.202 23,748 +0.07(+1.28%)
May 14, 2015 5.076 5.248 5.076 5.137 272,118 +0.05(+0.89%)
May 13, 2015 5.170 5.210 5.092 5.092 70,697 -0.12(-2.27%)
May 12, 2015 5.157 5.210 5.122 5.210 13,154 +0.00(+0.00%)
May 11, 2015 5.137 5.253 5.137 5.210 129,676 +0.12(+2.38%)
May 08, 2015 5.170 5.177 5.040 5.089 66,485 -0.08(-1.46%)
May 07, 2015 5.177 5.177 5.165 5.165 22,898 -0.02(-0.29%)
May 06, 2015 5.200 5.238 5.170 5.180 58,495 -0.02(-0.39%)
May 05, 2015 5.228 5.265 5.197 5.200 223,212 +0.01(+0.15%)
May 04, 2015 5.260 5.260 5.192 5.192 45,916 -0.04(-0.72%)
May 01, 2015 5.255 5.265 5.230 5.230 36,394 -0.00(-0.05%)
Apr 30, 2015 5.235 5.248 5.215 5.233 14,634 -0.02(-0.32%)
Apr 29, 2015 5.240 5.250 5.228 5.249 16,936 -0.01(-0.26%)
Apr 28, 2015 5.240 5.265 5.228 5.263 78,282 +0.02(+0.43%)
Apr 27, 2015 5.263 5.263 5.228 5.240 18,977 +0.01(+0.24%)
Apr 24, 2015 5.291 5.291 5.228 5.228 21,045 -0.02(-0.38%)
Apr 23, 2015 5.279 5.279 5.243 5.248 5,656 +0.01(+0.24%)
Apr 22, 2015 5.228 5.253 5.228 5.235 8,958 -0.01(-0.28%)
Apr 21, 2015 5.227 5.253 5.195 5.250 95,941 +0.01(+0.24%)
Apr 20, 2015 5.258 5.258 5.230 5.237 10,078 +0.00(+0.08%)
Apr 17, 2015 5.213 5.240 5.213 5.233 24,478 +0.02(+0.35%)
Apr 16, 2015 5.240 5.253 5.215 5.215 54,859 -0.02(-0.34%)
Apr 15, 2015 5.288 5.326 5.230 5.233 79,381 -0.09(-1.75%)
Apr 14, 2015 5.286 5.326 5.253 5.326 33,179 +0.02(+0.28%)
Apr 13, 2015 5.288 5.311 5.163 5.311 198,857 +0.06(+1.05%)
Apr 10, 2015 5.255 5.289 5.240 5.255 9,577 -0.06(-1.09%)
Apr 09, 2015 5.291 5.323 5.278 5.313 34,366 +0.03(+0.48%)
Apr 08, 2015 5.266 5.291 5.240 5.288 12,737 -0.00(-0.05%)
Apr 07, 2015 5.265 5.291 5.265 5.291 36,711 +0.01(+0.19%)
Apr 06, 2015 5.296 5.296 5.280 5.281 5,199 -0.01(-0.10%)
Apr 02, 2015 5.286 5.286 5.286 5.286 21,434 +0.01(+0.10%)
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.