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 -0.00 (-0.00%)
Streaming Delayed Price Updated: 3:16 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 (%)
Aug 31, 2016 5.148 5.162 5.099 5.119 114,296 +0.00(+0.00%)
Aug 30, 2016 5.116 5.148 5.064 5.119 61,866 +0.03(+0.63%)
Aug 29, 2016 5.052 5.119 5.042 5.087 120,904 +0.06(+1.15%)
Aug 26, 2016 5.110 5.119 5.029 5.029 161,138 -0.08(-1.58%)
Aug 25, 2016 5.151 5.191 5.081 5.110 147,670 -0.02(-0.39%)
Aug 24, 2016 5.162 5.235 5.067 5.130 269,733 +0.06(+1.20%)
Aug 23, 2016 5.100 5.104 5.035 5.070 116,917 -0.02(-0.40%)
Aug 22, 2016 5.107 5.154 5.055 5.090 152,148 -0.05(-1.01%)
Aug 19, 2016 5.107 5.162 5.061 5.142 98,359 +0.03(+0.68%)
Aug 18, 2016 4.977 5.172 4.942 5.107 181,401 +0.17(+3.40%)
Aug 17, 2016 4.951 4.986 4.928 4.940 54,802 -0.03(-0.58%)
Aug 16, 2016 4.922 5.018 4.916 4.969 185,004 +0.05(+1.12%)
Aug 15, 2016 4.922 4.966 4.888 4.914 266,161 -0.01(-0.23%)
Aug 12, 2016 4.945 4.945 4.871 4.925 232,337 +0.03(+0.53%)
Aug 11, 2016 4.887 4.899 4.864 4.899 59,438 +0.03(+0.53%)
Aug 10, 2016 4.902 4.902 4.862 4.873 31,130 -0.01(-0.24%)
Aug 09, 2016 4.908 4.919 4.847 4.885 32,606 -0.03(-0.53%)
Aug 08, 2016 4.922 4.934 4.844 4.911 94,185 +0.00(+0.00%)
Aug 05, 2016 4.859 4.942 4.841 4.911 72,471 +0.07(+1.49%)
Aug 04, 2016 4.838 4.882 4.809 4.838 67,270 +0.02(+0.48%)
Aug 03, 2016 4.931 4.931 4.801 4.815 124,358 -0.06(-1.30%)
Aug 02, 2016 4.916 4.916 4.873 4.879 108,186 -0.03(-0.71%)
Aug 01, 2016 4.882 4.928 4.879 4.914 50,220 +0.01(+0.11%)
Jul 29, 2016 4.905 4.916 4.873 4.908 60,085 +0.03(+0.60%)
Jul 28, 2016 4.885 4.915 4.873 4.879 47,492 -0.05(-1.00%)
Jul 27, 2016 4.905 4.931 4.902 4.928 79,130 +0.05(+0.95%)
Jul 26, 2016 4.922 4.966 4.882 4.882 68,000 -0.01(-0.18%)
Jul 25, 2016 4.873 4.902 4.833 4.890 61,565 -0.01(-0.24%)
Jul 22, 2016 4.882 4.915 4.860 4.902 19,149 -0.01(-0.29%)
Jul 21, 2016 4.873 4.916 4.795 4.916 43,156 +0.06(+1.31%)
Jul 20, 2016 4.888 4.922 4.781 4.853 149,613 -0.00(-0.06%)
Jul 19, 2016 4.885 4.899 4.841 4.856 21,614 -0.01(-0.12%)
Jul 18, 2016 4.902 4.914 4.833 4.862 49,172 -0.02(-0.47%)
Jul 15, 2016 4.844 4.995 4.824 4.885 83,204 +0.08(+1.56%)
Jul 14, 2016 4.824 4.847 4.788 4.809 37,820 -0.01(-0.12%)
Jul 13, 2016 4.772 4.821 4.763 4.815 70,994 +0.04(+0.85%)
Jul 12, 2016 4.821 4.856 4.772 4.775 88,916 -0.03(-0.72%)
Jul 11, 2016 4.755 4.873 4.735 4.809 143,870 +0.06(+1.28%)
Jul 08, 2016 4.700 4.760 4.685 4.749 131,232 +0.11(+2.37%)
Jul 07, 2016 4.676 4.697 4.633 4.639 47,993 -0.04(-0.80%)
Jul 06, 2016 4.651 4.676 4.607 4.676 81,983 +0.02(+0.43%)
Jul 05, 2016 4.648 4.708 4.627 4.656 63,889 -0.02(-0.49%)
Jul 01, 2016 4.653 4.679 4.679 4.679 245,155 +0.02(+0.50%)
Jun 30, 2016 4.705 4.718 4.616 4.656 158,247 -0.04(-0.86%)
Jun 29, 2016 4.613 4.700 4.587 4.697 138,071 +0.08(+1.82%)
Jun 28, 2016 4.702 4.711 4.546 4.613 217,140 +0.07(+1.46%)
Jun 27, 2016 4.585 4.613 4.521 4.546 228,544 +0.03(+0.62%)
Jun 24, 2016 4.477 4.629 4.471 4.518 104,644 -0.02(-0.49%)
Jun 23, 2016 4.591 4.591 4.527 4.541 116,343 +0.00(+0.06%)
Jun 22, 2016 4.602 4.605 4.538 4.538 121,584 -0.02(-0.49%)
Jun 21, 2016 4.630 4.635 4.554 4.560 50,166 -0.01(-0.24%)
Jun 20, 2016 4.711 4.723 4.571 4.571 155,388 -0.05(-1.03%)
Jun 17, 2016 4.674 4.680 4.599 4.619 157,033 +0.00(+0.00%)
Jun 16, 2016 4.602 4.655 4.602 4.619 39,759 +0.01(+0.30%)
Jun 15, 2016 4.605 4.676 4.566 4.605 52,302 +0.01(+0.18%)
Jun 14, 2016 4.702 4.732 4.596 4.596 83,436 -0.10(-2.14%)
Jun 13, 2016 4.683 4.731 4.683 4.697 72,896 +0.04(+0.78%)
Jun 10, 2016 4.666 4.705 4.661 4.661 29,417 -0.07(-1.53%)
Jun 09, 2016 4.761 4.761 4.669 4.733 121,182 -0.01(-0.29%)
Jun 08, 2016 4.716 4.803 4.670 4.747 112,739 +0.06(+1.31%)
Jun 07, 2016 4.647 4.691 4.591 4.686 153,188 +0.06(+1.39%)
Jun 06, 2016 4.596 4.628 4.564 4.622 175,635 +0.03(+0.59%)
Jun 03, 2016 4.544 4.633 4.544 4.594 73,033 +0.03(+0.72%)
Jun 02, 2016 4.502 4.569 4.502 4.562 86,268 +0.02(+0.40%)
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.