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 (%)
Sep 30, 2015 5.021 5.026 4.938 4.948 13,545 -0.02(-0.31%)
Sep 29, 2015 4.989 4.989 4.956 4.963 10,505 -0.03(-0.52%)
Sep 28, 2015 4.976 5.036 4.976 4.989 49,509 +0.04(+0.79%)
Sep 25, 2015 4.908 4.983 4.900 4.951 53,132 +0.09(+1.81%)
Sep 24, 2015 4.958 5.002 4.842 4.862 62,837 -0.10(-2.03%)
Sep 23, 2015 5.069 5.076 4.953 4.963 30,892 -0.09(-1.75%)
Sep 22, 2015 5.039 5.066 5.039 5.051 15,103 +0.01(+0.25%)
Sep 21, 2015 5.092 5.137 5.039 5.039 17,484 +0.00(+0.00%)
Sep 18, 2015 5.089 5.097 5.039 5.039 17,075 -0.00(-0.05%)
Sep 17, 2015 5.040 5.102 5.040 5.041 9,129 +0.00(+0.05%)
Sep 16, 2015 5.127 5.127 5.000 5.039 14,460 -0.04(-0.84%)
Sep 15, 2015 5.039 5.082 5.039 5.082 14,880 +0.07(+1.36%)
Sep 14, 2015 5.019 5.051 4.988 5.013 36,350 +0.02(+0.40%)
Sep 11, 2015 5.069 5.069 4.971 4.993 24,907 -0.06(-1.15%)
Sep 10, 2015 5.071 5.089 5.036 5.051 31,234 -0.06(-1.09%)
Sep 09, 2015 5.172 5.172 5.041 5.107 46,345 -0.07(-1.27%)
Sep 08, 2015 5.021 5.172 4.938 5.172 70,081 +0.08(+1.58%)
Sep 04, 2015 5.084 5.092 5.092 5.092 139,322 -0.05(-1.03%)
Sep 03, 2015 5.152 5.170 5.104 5.144 29,706 -0.03(-0.63%)
Sep 02, 2015 5.170 5.177 5.114 5.177 25,514 +0.05(+0.88%)
Sep 01, 2015 5.074 5.185 5.074 5.132 66,743 +0.01(+0.25%)
Aug 31, 2015 5.137 5.220 5.082 5.119 72,074 -0.01(-0.17%)
Aug 28, 2015 5.132 5.137 5.069 5.128 59,900 +0.03(+0.62%)
Aug 27, 2015 5.165 5.230 5.074 5.097 48,052 -0.01(-0.15%)
Aug 26, 2015 4.925 5.107 4.925 5.104 134,126 +0.14(+2.89%)
Aug 25, 2015 4.925 5.155 4.925 4.961 204,176 -0.05(-1.06%)
Aug 24, 2015 5.089 5.127 5.011 5.013 61,488 -0.09(-1.78%)
Aug 21, 2015 5.069 5.104 5.016 5.104 87,102 +0.03(+0.65%)
Aug 20, 2015 5.139 5.139 5.066 5.071 64,921 -0.05(-0.89%)
Aug 19, 2015 5.122 5.157 5.114 5.117 91,821 -0.01(-0.15%)
Aug 18, 2015 5.127 5.177 5.124 5.124 25,713 -0.01(-0.25%)
Aug 17, 2015 5.144 5.167 5.117 5.137 39,931 -0.01(-0.15%)
Aug 14, 2015 5.137 5.162 5.132 5.144 7,081 -0.02(-0.39%)
Aug 13, 2015 5.115 5.172 5.084 5.165 225,987 +0.03(+0.61%)
Aug 12, 2015 5.117 5.133 5.117 5.133 9,974 +0.01(+0.12%)
Aug 11, 2015 5.107 5.139 5.104 5.127 100,943 +0.01(+0.27%)
Aug 10, 2015 5.104 5.139 5.099 5.113 94,758 +0.04(+0.72%)
Aug 07, 2015 5.109 5.150 5.069 5.076 157,187 -0.03(-0.59%)
Aug 06, 2015 5.069 5.114 5.069 5.107 16,647 +0.03(+0.63%)
Aug 05, 2015 5.127 5.127 5.075 5.075 14,329 -0.06(-1.16%)
Aug 04, 2015 5.139 5.139 5.102 5.134 22,958 -0.00(-0.06%)
Aug 03, 2015 5.136 5.147 5.119 5.138 81,497 +0.02(+0.36%)
Jul 31, 2015 5.144 5.144 5.102 5.119 55,506 +0.00(+0.05%)
Jul 30, 2015 5.117 5.152 5.117 5.117 10,879 -0.02(-0.44%)
Jul 29, 2015 5.142 5.142 5.127 5.139 16,242 +0.03(+0.64%)
Jul 28, 2015 5.157 5.157 5.104 5.107 31,805 -0.03(-0.54%)
Jul 27, 2015 5.112 5.134 5.112 5.134 2,484 +0.03(+0.54%)
Jul 24, 2015 5.114 5.177 5.102 5.107 281,057 +0.00(+0.05%)
Jul 23, 2015 5.076 5.139 5.074 5.104 49,770 -0.01(-0.20%)
Jul 22, 2015 5.112 5.114 5.097 5.114 27,562 -0.02(-0.34%)
Jul 21, 2015 5.114 5.132 5.069 5.132 81,787 +0.04(+0.69%)
Jul 20, 2015 5.114 5.142 5.069 5.097 46,980 -0.01(-0.10%)
Jul 16, 2015 5.056 5.102 5.102 5.102 18,258 +0.03(+0.60%)
Jul 15, 2015 5.066 5.083 5.051 5.071 37,176 +0.02(+0.40%)
Jul 14, 2015 5.090 5.090 5.046 5.051 54,442 -0.03(-0.55%)
Jul 13, 2015 5.064 5.079 5.064 5.079 10,216 +0.01(+0.25%)
Jul 10, 2015 5.054 5.079 5.054 5.066 9,820 +0.02(+0.40%)
Jul 09, 2015 5.041 5.066 5.041 5.046 13,741 -0.01(-0.20%)
Jul 08, 2015 5.046 5.056 5.044 5.056 3,576 -0.03(-0.59%)
Jul 07, 2015 5.044 5.087 5.041 5.087 35,199 +0.05(+0.90%)
Jul 06, 2015 5.066 5.150 5.039 5.041 457,147 -0.06(-1.23%)
Jul 02, 2015 5.134 5.104 5.104 5.104 23,021 -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.