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 (%)
Aug 31, 2016 5.154 5.168 5.105 5.125 114,161 +0.00(+0.00%)
Aug 30, 2016 5.122 5.154 5.070 5.125 61,793 +0.03(+0.63%)
Aug 29, 2016 5.058 5.125 5.048 5.093 120,761 +0.06(+1.15%)
Aug 26, 2016 5.116 5.125 5.035 5.035 160,948 -0.08(-1.58%)
Aug 25, 2016 5.157 5.197 5.087 5.116 147,496 -0.02(-0.39%)
Aug 24, 2016 5.168 5.241 5.073 5.137 269,415 +0.06(+1.20%)
Aug 23, 2016 5.106 5.110 5.041 5.076 116,779 -0.02(-0.40%)
Aug 22, 2016 5.113 5.160 5.061 5.096 151,969 -0.05(-1.01%)
Aug 19, 2016 5.113 5.168 5.067 5.148 98,243 +0.03(+0.68%)
Aug 18, 2016 4.983 5.178 4.948 5.113 181,187 +0.17(+3.40%)
Aug 17, 2016 4.957 4.992 4.934 4.945 54,737 -0.03(-0.58%)
Aug 16, 2016 4.928 5.024 4.922 4.974 184,785 +0.06(+1.12%)
Aug 15, 2016 4.928 4.971 4.893 4.919 265,847 -0.01(-0.23%)
Aug 12, 2016 4.951 4.951 4.877 4.931 232,063 +0.03(+0.53%)
Aug 11, 2016 4.893 4.905 4.870 4.905 59,368 +0.03(+0.53%)
Aug 10, 2016 4.908 4.908 4.867 4.879 31,093 -0.01(-0.24%)
Aug 09, 2016 4.914 4.925 4.853 4.890 32,568 -0.03(-0.53%)
Aug 08, 2016 4.928 4.940 4.850 4.916 94,074 +0.00(+0.00%)
Aug 05, 2016 4.864 4.948 4.846 4.916 72,385 +0.07(+1.49%)
Aug 04, 2016 4.844 4.888 4.815 4.844 67,191 +0.02(+0.48%)
Aug 03, 2016 4.937 4.937 4.806 4.821 124,211 -0.06(-1.30%)
Aug 02, 2016 4.922 4.922 4.879 4.885 108,058 -0.03(-0.71%)
Aug 01, 2016 4.888 4.934 4.885 4.919 50,161 +0.01(+0.11%)
Jul 29, 2016 4.911 4.922 4.879 4.914 60,014 +0.03(+0.60%)
Jul 28, 2016 4.890 4.920 4.879 4.885 47,436 -0.05(-1.00%)
Jul 27, 2016 4.911 4.937 4.908 4.934 79,037 +0.05(+0.95%)
Jul 26, 2016 4.928 4.972 4.888 4.888 67,920 -0.01(-0.18%)
Jul 25, 2016 4.879 4.908 4.838 4.896 61,492 -0.01(-0.24%)
Jul 22, 2016 4.888 4.921 4.866 4.908 19,126 -0.01(-0.29%)
Jul 21, 2016 4.879 4.922 4.801 4.922 43,105 +0.06(+1.31%)
Jul 20, 2016 4.893 4.928 4.786 4.859 149,437 -0.00(-0.06%)
Jul 19, 2016 4.890 4.905 4.847 4.861 21,588 -0.01(-0.12%)
Jul 18, 2016 4.908 4.919 4.838 4.867 49,114 -0.02(-0.47%)
Jul 15, 2016 4.850 5.000 4.830 4.890 83,106 +0.08(+1.56%)
Jul 14, 2016 4.830 4.853 4.793 4.815 37,776 -0.01(-0.12%)
Jul 13, 2016 4.778 4.827 4.769 4.821 70,911 +0.04(+0.85%)
Jul 12, 2016 4.827 4.861 4.778 4.780 88,811 -0.03(-0.72%)
Jul 11, 2016 4.760 4.879 4.741 4.815 143,700 +0.06(+1.28%)
Jul 08, 2016 4.705 4.766 4.690 4.754 131,077 +0.11(+2.37%)
Jul 07, 2016 4.682 4.702 4.639 4.644 47,937 -0.04(-0.80%)
Jul 06, 2016 4.656 4.682 4.612 4.682 81,886 +0.02(+0.43%)
Jul 05, 2016 4.653 4.714 4.633 4.662 63,813 -0.02(-0.49%)
Jul 01, 2016 4.659 4.685 4.685 4.685 244,866 +0.02(+0.50%)
Jun 30, 2016 4.711 4.723 4.621 4.662 158,061 -0.04(-0.86%)
Jun 29, 2016 4.618 4.705 4.592 4.702 137,909 +0.08(+1.82%)
Jun 28, 2016 4.708 4.717 4.552 4.618 216,884 +0.07(+1.46%)
Jun 27, 2016 4.591 4.619 4.527 4.552 228,274 +0.03(+0.62%)
Jun 24, 2016 4.482 4.634 4.476 4.524 104,521 -0.02(-0.49%)
Jun 23, 2016 4.596 4.596 4.532 4.546 116,206 +0.00(+0.06%)
Jun 22, 2016 4.607 4.610 4.543 4.543 121,441 -0.02(-0.49%)
Jun 21, 2016 4.635 4.641 4.559 4.566 50,107 -0.01(-0.24%)
Jun 20, 2016 4.716 4.729 4.577 4.577 155,205 -0.05(-1.03%)
Jun 17, 2016 4.680 4.686 4.605 4.624 156,847 +0.00(+0.00%)
Jun 16, 2016 4.607 4.660 4.607 4.624 39,713 +0.01(+0.30%)
Jun 15, 2016 4.610 4.682 4.571 4.610 52,240 +0.01(+0.18%)
Jun 14, 2016 4.708 4.737 4.602 4.602 83,337 -0.10(-2.14%)
Jun 13, 2016 4.688 4.736 4.688 4.702 72,810 +0.04(+0.78%)
Jun 10, 2016 4.672 4.711 4.666 4.666 29,383 -0.07(-1.53%)
Jun 09, 2016 4.766 4.766 4.674 4.739 121,039 -0.01(-0.29%)
Jun 08, 2016 4.722 4.808 4.676 4.752 112,606 +0.06(+1.31%)
Jun 07, 2016 4.652 4.697 4.596 4.691 153,007 +0.06(+1.39%)
Jun 06, 2016 4.602 4.634 4.570 4.627 175,427 +0.03(+0.59%)
Jun 03, 2016 4.549 4.638 4.549 4.600 72,947 +0.03(+0.72%)
Jun 02, 2016 4.507 4.574 4.507 4.567 86,166 +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.