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

Eagle Point Credit Inc (NY: ECC )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Sep 30, 2015 5.015 5.020 4.932 4.942 13,561 -0.02(-0.31%)
Sep 29, 2015 4.984 4.984 4.951 4.958 10,517 -0.03(-0.52%)
Sep 28, 2015 4.971 5.030 4.971 4.984 49,567 +0.04(+0.79%)
Sep 25, 2015 4.902 4.977 4.894 4.945 53,195 +0.09(+1.81%)
Sep 24, 2015 4.952 4.996 4.836 4.857 62,911 -0.10(-2.03%)
Sep 23, 2015 5.063 5.070 4.947 4.957 30,929 -0.09(-1.75%)
Sep 22, 2015 5.033 5.060 5.033 5.045 15,120 +0.01(+0.25%)
Sep 21, 2015 5.086 5.131 5.033 5.033 17,505 +0.00(+0.00%)
Sep 18, 2015 5.083 5.091 5.033 5.033 17,096 -0.00(-0.05%)
Sep 17, 2015 5.035 5.096 5.035 5.035 9,140 +0.00(+0.05%)
Sep 16, 2015 5.121 5.121 4.994 5.033 14,477 -0.04(-0.84%)
Sep 15, 2015 5.033 5.076 5.033 5.076 14,898 +0.07(+1.36%)
Sep 14, 2015 5.013 5.045 4.982 5.008 36,393 +0.02(+0.40%)
Sep 11, 2015 5.063 5.063 4.965 4.987 24,936 -0.06(-1.15%)
Sep 10, 2015 5.065 5.083 5.030 5.045 31,271 -0.06(-1.09%)
Sep 09, 2015 5.166 5.166 5.035 5.101 46,400 -0.07(-1.27%)
Sep 08, 2015 5.015 5.166 4.932 5.166 70,164 +0.08(+1.58%)
Sep 04, 2015 5.078 5.086 5.086 5.086 139,486 -0.05(-1.03%)
Sep 03, 2015 5.146 5.164 5.098 5.138 29,741 -0.03(-0.63%)
Sep 02, 2015 5.164 5.171 5.108 5.171 25,544 +0.05(+0.88%)
Sep 01, 2015 5.068 5.179 5.068 5.126 66,822 +0.01(+0.25%)
Aug 31, 2015 5.131 5.213 5.076 5.113 72,159 -0.01(-0.17%)
Aug 28, 2015 5.126 5.131 5.063 5.122 59,971 +0.03(+0.62%)
Aug 27, 2015 5.159 5.224 5.068 5.091 48,108 -0.01(-0.15%)
Aug 26, 2015 4.920 5.101 4.920 5.098 134,284 +0.14(+2.89%)
Aug 25, 2015 4.920 5.149 4.920 4.955 204,417 -0.05(-1.06%)
Aug 24, 2015 5.083 5.121 5.005 5.008 61,560 -0.09(-1.78%)
Aug 21, 2015 5.063 5.098 5.010 5.098 87,204 +0.03(+0.65%)
Aug 20, 2015 5.133 5.133 5.060 5.065 64,998 -0.05(-0.89%)
Aug 19, 2015 5.116 5.151 5.108 5.111 91,929 -0.01(-0.15%)
Aug 18, 2015 5.121 5.171 5.118 5.118 25,743 -0.01(-0.25%)
Aug 17, 2015 5.138 5.160 5.111 5.131 39,978 -0.01(-0.15%)
Aug 14, 2015 5.131 5.156 5.126 5.138 7,089 -0.02(-0.39%)
Aug 13, 2015 5.108 5.166 5.078 5.159 226,254 +0.03(+0.61%)
Aug 12, 2015 5.111 5.127 5.111 5.127 9,986 +0.01(+0.12%)
Aug 11, 2015 5.101 5.133 5.098 5.121 101,062 +0.01(+0.27%)
Aug 10, 2015 5.098 5.133 5.093 5.107 94,870 +0.04(+0.72%)
Aug 07, 2015 5.103 5.143 5.063 5.070 157,373 -0.03(-0.59%)
Aug 06, 2015 5.063 5.108 5.063 5.101 16,666 +0.03(+0.63%)
Aug 05, 2015 5.121 5.121 5.069 5.069 14,346 -0.06(-1.16%)
Aug 04, 2015 5.133 5.133 5.096 5.128 22,985 -0.00(-0.06%)
Aug 03, 2015 5.130 5.141 5.113 5.132 81,593 +0.02(+0.36%)
Jul 31, 2015 5.138 5.138 5.096 5.113 55,572 +0.00(+0.05%)
Jul 30, 2015 5.111 5.146 5.111 5.111 10,892 -0.02(-0.44%)
Jul 29, 2015 5.136 5.136 5.121 5.133 16,261 +0.03(+0.64%)
Jul 28, 2015 5.151 5.151 5.098 5.101 31,843 -0.03(-0.54%)
Jul 27, 2015 5.106 5.128 5.106 5.128 2,487 +0.03(+0.54%)
Jul 24, 2015 5.108 5.171 5.096 5.101 281,389 +0.00(+0.05%)
Jul 23, 2015 5.070 5.133 5.068 5.098 49,829 -0.01(-0.20%)
Jul 22, 2015 5.106 5.108 5.091 5.108 27,595 -0.02(-0.34%)
Jul 21, 2015 5.108 5.126 5.063 5.126 81,883 +0.04(+0.69%)
Jul 20, 2015 5.108 5.136 5.063 5.091 47,035 -0.01(-0.10%)
Jul 16, 2015 5.050 5.096 5.096 5.096 18,280 +0.03(+0.60%)
Jul 15, 2015 5.060 5.077 5.045 5.065 37,220 +0.02(+0.40%)
Jul 14, 2015 5.084 5.084 5.040 5.045 54,507 -0.03(-0.55%)
Jul 13, 2015 5.058 5.073 5.058 5.073 10,229 +0.01(+0.25%)
Jul 10, 2015 5.048 5.073 5.048 5.060 9,831 +0.02(+0.40%)
Jul 09, 2015 5.035 5.060 5.035 5.040 13,757 -0.01(-0.20%)
Jul 08, 2015 5.040 5.050 5.038 5.050 3,580 -0.03(-0.59%)
Jul 07, 2015 5.038 5.081 5.035 5.081 35,241 +0.05(+0.90%)
Jul 06, 2015 5.060 5.143 5.033 5.035 457,686 -0.06(-1.23%)
Jul 02, 2015 5.128 5.098 5.098 5.098 23,049 -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.