Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

9.765 -0.005 (-0.05%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 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, 2016 4.709 4.722 4.620 4.660 158,113 -0.04(-0.86%)
Jun 29, 2016 4.617 4.704 4.591 4.701 137,954 +0.08(+1.82%)
Jun 28, 2016 4.706 4.715 4.550 4.617 216,955 +0.07(+1.46%)
Jun 27, 2016 4.589 4.617 4.525 4.550 228,349 +0.03(+0.62%)
Jun 24, 2016 4.480 4.633 4.475 4.522 104,555 -0.02(-0.49%)
Jun 23, 2016 4.595 4.595 4.531 4.545 116,244 +0.00(+0.06%)
Jun 22, 2016 4.606 4.609 4.542 4.542 121,480 -0.02(-0.49%)
Jun 21, 2016 4.634 4.639 4.558 4.564 50,123 -0.01(-0.24%)
Jun 20, 2016 4.715 4.727 4.575 4.575 155,256 -0.05(-1.03%)
Jun 17, 2016 4.678 4.684 4.603 4.623 156,899 +0.00(+0.00%)
Jun 16, 2016 4.606 4.659 4.606 4.623 39,726 +0.01(+0.30%)
Jun 15, 2016 4.609 4.680 4.570 4.609 52,257 +0.01(+0.18%)
Jun 14, 2016 4.706 4.736 4.600 4.600 83,365 -0.10(-2.14%)
Jun 13, 2016 4.687 4.735 4.687 4.701 72,834 +0.04(+0.78%)
Jun 10, 2016 4.670 4.709 4.664 4.664 29,392 -0.07(-1.53%)
Jun 09, 2016 4.765 4.765 4.673 4.737 121,079 -0.01(-0.29%)
Jun 08, 2016 4.720 4.807 4.674 4.751 112,643 +0.06(+1.31%)
Jun 07, 2016 4.651 4.695 4.595 4.690 153,058 +0.06(+1.39%)
Jun 06, 2016 4.600 4.632 4.568 4.625 175,485 +0.03(+0.59%)
Jun 03, 2016 4.547 4.637 4.547 4.598 72,971 +0.03(+0.72%)
Jun 02, 2016 4.506 4.572 4.506 4.566 86,195 +0.02(+0.40%)
Jun 01, 2016 4.556 4.651 4.494 4.547 309,874 -0.08(-1.69%)
May 31, 2016 4.547 4.628 4.547 4.625 223,658 +0.05(+1.04%)
May 27, 2016 4.542 4.578 4.578 4.578 172,160 +0.05(+1.05%)
May 26, 2016 4.528 4.542 4.508 4.531 127,911 +0.03(+0.56%)
May 25, 2016 4.525 4.567 4.494 4.506 247,710 -0.01(-0.25%)
May 24, 2016 4.508 4.542 4.489 4.517 93,447 +0.02(+0.43%)
May 23, 2016 4.508 4.537 4.494 4.497 159,560 -0.01(-0.25%)
May 20, 2016 4.572 4.572 4.493 4.508 139,765 -0.00(-0.06%)
May 19, 2016 4.517 4.528 4.489 4.511 192,389 +0.01(+0.31%)
May 18, 2016 4.545 4.545 4.489 4.497 191,564 -0.03(-0.62%)
May 17, 2016 4.519 4.556 4.503 4.525 137,997 -0.01(-0.31%)
May 16, 2016 4.492 4.545 4.469 4.539 399,362 +0.08(+1.75%)
May 13, 2016 4.600 4.698 4.444 4.461 5,443,905 -0.76(-14.58%)
May 12, 2016 5.320 5.320 5.219 5.222 54,994 -0.09(-1.68%)
May 11, 2016 5.328 5.339 5.286 5.311 31,795 +0.08(+1.55%)
May 10, 2016 5.141 5.331 5.130 5.230 49,908 +0.09(+1.74%)
May 09, 2016 5.186 5.186 5.083 5.141 14,145 -0.03(-0.49%)
May 06, 2016 5.094 5.172 5.094 5.166 9,343 +0.08(+1.59%)
May 05, 2016 5.122 5.278 5.085 5.085 10,024 -0.02(-0.33%)
May 04, 2016 5.080 5.125 5.046 5.102 58,939 +0.01(+0.11%)
May 03, 2016 5.125 5.125 5.046 5.097 5,634 -0.06(-1.19%)
May 02, 2016 5.111 5.264 5.046 5.158 48,387 +0.09(+1.70%)
Apr 29, 2016 5.138 5.205 5.052 5.072 39,761 -0.14(-2.62%)
Apr 28, 2016 5.125 5.228 5.088 5.208 42,226 +0.10(+1.91%)
Apr 27, 2016 5.108 5.127 5.102 5.111 13,715 -0.02(-0.38%)
Apr 26, 2016 5.127 5.130 5.094 5.130 14,561 +0.04(+0.77%)
Apr 25, 2016 5.096 5.111 5.088 5.091 33,542 -0.00(-0.04%)
Apr 22, 2016 5.130 5.130 5.093 5.093 5,372 -0.02(-0.45%)
Apr 21, 2016 5.119 5.119 5.088 5.116 6,958 +0.00(+0.00%)
Apr 20, 2016 5.130 5.130 5.074 5.116 38,277 -0.01(-0.16%)
Apr 19, 2016 5.094 5.125 5.093 5.125 4,723 +0.03(+0.60%)
Apr 18, 2016 5.049 5.130 5.049 5.094 63,624 +0.04(+0.88%)
Apr 15, 2016 5.016 5.055 5.016 5.049 31,344 +0.03(+0.61%)
Apr 14, 2016 4.989 5.019 4.988 5.019 33,309 +0.04(+0.90%)
Apr 13, 2016 4.991 4.991 4.927 4.974 28,306 +0.00(+0.00%)
Apr 12, 2016 4.988 4.991 4.851 4.974 44,611 +0.10(+2.00%)
Apr 11, 2016 4.678 4.886 4.648 4.876 80,535 +0.25(+5.36%)
Apr 08, 2016 4.642 4.690 4.600 4.628 29,482 +0.04(+0.82%)
Apr 07, 2016 4.595 4.647 4.589 4.591 8,679 -0.06(-1.23%)
Apr 06, 2016 4.620 4.648 4.606 4.648 8,934 +0.00(+0.00%)
Apr 05, 2016 4.617 4.648 4.584 4.648 16,484 +0.01(+0.18%)
Apr 04, 2016 4.575 4.650 4.570 4.639 37,581 +0.06(+1.30%)
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.