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 (%)
Jun 30, 2015 5.111 5.128 5.091 5.091 24,594 -0.03(-0.59%)
Jun 29, 2015 4.982 5.131 4.982 5.121 166,831 +0.14(+2.78%)
Jun 26, 2015 5.048 5.081 4.982 4.982 54,268 -0.16(-3.13%)
Jun 25, 2015 5.159 5.171 5.141 5.143 34,939 +0.00(+0.00%)
Jun 24, 2015 5.163 5.163 5.141 5.143 80,624 -0.02(-0.29%)
Jun 23, 2015 5.191 5.196 5.159 5.159 20,481 -0.01(-0.10%)
Jun 22, 2015 5.229 5.229 5.159 5.164 98,566 -0.01(-0.19%)
Jun 19, 2015 5.242 5.242 5.166 5.174 19,790 -0.03(-0.53%)
Jun 18, 2015 5.189 5.221 5.174 5.201 20,875 +0.01(+0.24%)
Jun 17, 2015 5.186 5.214 5.186 5.189 8,830 -0.01(-0.10%)
Jun 16, 2015 5.196 5.211 5.179 5.194 34,617 +0.02(+0.44%)
Jun 15, 2015 5.211 5.259 5.169 5.171 362,831 +0.00(+0.00%)
Jun 12, 2015 5.189 5.209 5.169 5.171 14,659 +0.01(+0.15%)
Jun 11, 2015 5.146 5.219 5.146 5.164 9,640 +0.00(+0.00%)
Jun 10, 2015 5.224 5.224 5.138 5.164 45,645 -0.05(-1.01%)
Jun 09, 2015 5.204 5.216 5.171 5.216 28,278 +0.01(+0.10%)
Jun 08, 2015 5.186 5.237 5.164 5.211 55,663 +0.00(+0.05%)
Jun 05, 2015 5.199 5.232 5.175 5.209 62,538 +0.03(+0.49%)
Jun 04, 2015 5.199 5.199 5.171 5.184 22,611 +0.01(+0.24%)
Jun 03, 2015 5.174 5.209 5.171 5.171 26,864 +0.01(+0.19%)
Jun 02, 2015 5.234 5.249 5.161 5.161 38,837 -0.06(-1.16%)
Jun 01, 2015 5.169 5.224 5.169 5.221 43,904 +0.02(+0.39%)
May 29, 2015 5.134 5.234 5.133 5.201 116,139 +0.06(+1.17%)
May 28, 2015 5.154 5.239 5.133 5.141 46,276 -0.01(-0.24%)
May 27, 2015 5.164 5.221 5.146 5.154 52,301 -0.02(-0.39%)
May 26, 2015 5.259 5.262 5.174 5.174 24,253 -0.06(-1.11%)
May 22, 2015 5.323 5.232 5.232 5.232 39,342 -0.14(-2.53%)
May 21, 2015 5.247 5.408 5.204 5.367 46,920 +0.18(+3.54%)
May 20, 2015 5.226 5.254 5.174 5.184 43,717 -0.02(-0.29%)
May 19, 2015 5.209 5.209 5.159 5.199 9,958 -0.01(-0.19%)
May 18, 2015 5.196 5.215 5.131 5.209 93,193 +0.01(+0.24%)
May 15, 2015 5.191 5.234 5.131 5.196 23,776 +0.07(+1.28%)
May 14, 2015 5.070 5.242 5.070 5.131 272,439 +0.05(+0.89%)
May 13, 2015 5.164 5.204 5.086 5.086 70,780 -0.12(-2.27%)
May 12, 2015 5.151 5.204 5.116 5.204 13,169 +0.00(+0.00%)
May 11, 2015 5.131 5.247 5.131 5.204 129,829 +0.12(+2.38%)
May 08, 2015 5.164 5.171 5.034 5.083 66,564 -0.08(-1.46%)
May 07, 2015 5.171 5.171 5.159 5.159 22,925 -0.02(-0.29%)
May 06, 2015 5.194 5.232 5.164 5.174 58,564 -0.02(-0.39%)
May 05, 2015 5.221 5.259 5.191 5.194 223,476 +0.01(+0.15%)
May 04, 2015 5.254 5.254 5.186 5.186 45,970 -0.04(-0.72%)
May 01, 2015 5.249 5.259 5.224 5.224 36,437 -0.00(-0.05%)
Apr 30, 2015 5.229 5.241 5.209 5.227 14,652 -0.02(-0.32%)
Apr 29, 2015 5.234 5.244 5.221 5.243 16,956 -0.01(-0.26%)
Apr 28, 2015 5.234 5.259 5.221 5.257 78,374 +0.02(+0.43%)
Apr 27, 2015 5.257 5.257 5.221 5.234 18,999 +0.01(+0.24%)
Apr 24, 2015 5.284 5.284 5.221 5.221 21,070 -0.02(-0.38%)
Apr 23, 2015 5.273 5.273 5.237 5.242 5,662 +0.01(+0.24%)
Apr 22, 2015 5.221 5.246 5.221 5.229 8,969 -0.01(-0.28%)
Apr 21, 2015 5.221 5.247 5.189 5.244 96,054 +0.01(+0.24%)
Apr 20, 2015 5.252 5.252 5.224 5.231 10,089 +0.00(+0.08%)
Apr 17, 2015 5.207 5.234 5.207 5.227 24,507 +0.02(+0.35%)
Apr 16, 2015 5.234 5.247 5.209 5.209 54,924 -0.02(-0.34%)
Apr 15, 2015 5.282 5.320 5.223 5.227 79,475 -0.09(-1.75%)
Apr 14, 2015 5.279 5.320 5.247 5.320 33,218 +0.02(+0.28%)
Apr 13, 2015 5.282 5.305 5.157 5.305 199,092 +0.06(+1.05%)
Apr 10, 2015 5.249 5.283 5.234 5.249 9,589 -0.06(-1.09%)
Apr 09, 2015 5.284 5.317 5.272 5.307 34,406 +0.03(+0.48%)
Apr 08, 2015 5.259 5.284 5.234 5.282 12,752 -0.00(-0.05%)
Apr 07, 2015 5.259 5.284 5.259 5.284 36,755 +0.01(+0.19%)
Apr 06, 2015 5.289 5.289 5.274 5.274 5,205 -0.01(-0.10%)
Apr 02, 2015 5.279 5.279 5.279 5.279 21,459 +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.