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

Eagle Point Credit Inc (NY: ECC )

10.19 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2017 5.483 5.505 5.442 5.473 90,668 -0.00(-0.06%)
Jan 30, 2017 5.444 5.479 5.435 5.476 65,987 +0.03(+0.46%)
Jan 27, 2017 5.473 5.488 5.445 5.451 105,562 +0.01(+0.12%)
Jan 26, 2017 5.454 5.476 5.435 5.445 173,260 +0.01(+0.12%)
Jan 25, 2017 5.445 5.451 5.423 5.438 159,911 -0.01(-0.23%)
Jan 24, 2017 5.426 5.464 5.404 5.451 119,536 +0.02(+0.34%)
Jan 23, 2017 5.410 5.435 5.407 5.432 66,656 +0.02(+0.30%)
Jan 20, 2017 5.435 5.448 5.407 5.416 53,714 -0.02(-0.29%)
Jan 19, 2017 5.388 5.435 5.388 5.432 277,874 +0.06(+1.11%)
Jan 18, 2017 5.346 5.388 5.346 5.372 230,989 +0.02(+0.41%)
Jan 17, 2017 5.341 5.402 5.319 5.350 316,786 +0.02(+0.41%)
Jan 13, 2017 5.328 5.328 5.328 0 +0.01(+0.24%)
Jan 12, 2017 5.341 5.341 5.307 5.316 116,673 +0.00(+0.00%)
Jan 11, 2017 5.278 5.320 5.268 5.316 89,811 +0.03(+0.54%)
Jan 10, 2017 5.294 5.322 5.262 5.287 131,793 -0.03(-0.54%)
Jan 09, 2017 5.309 5.325 5.294 5.316 79,944 +0.01(+0.12%)
Jan 06, 2017 5.306 5.327 5.294 5.309 79,640 +0.01(+0.12%)
Jan 05, 2017 5.322 5.325 5.275 5.303 128,429 -0.02(-0.36%)
Jan 04, 2017 5.290 5.325 5.273 5.322 120,206 +0.04(+0.84%)
Jan 03, 2017 5.303 5.330 5.265 5.278 109,142 +0.01(+0.24%)
Dec 30, 2016 5.265 5.265 5.265 0 -0.07(-1.30%)
Dec 29, 2016 5.357 5.357 5.297 5.335 111,687 -0.01(-0.12%)
Dec 28, 2016 5.309 5.366 5.297 5.341 103,988 +0.03(+0.59%)
Dec 27, 2016 5.331 5.345 5.279 5.309 404,357 -0.01(-0.23%)
Dec 23, 2016 5.321 5.321 5.321 0 +0.01(+0.17%)
Dec 22, 2016 5.279 5.351 5.279 5.312 92,033 +0.03(+0.52%)
Dec 21, 2016 5.285 5.353 5.279 5.285 150,957 -0.01(-0.11%)
Dec 20, 2016 5.258 5.318 5.209 5.291 171,463 +0.06(+1.10%)
Dec 19, 2016 5.294 5.294 5.233 5.233 166,759 -0.05(-0.86%)
Dec 16, 2016 5.264 5.318 5.242 5.279 186,736 +0.04(+0.70%)
Dec 15, 2016 5.263 5.303 5.233 5.242 251,954 -0.01(-0.12%)
Dec 14, 2016 5.279 5.279 5.233 5.248 143,388 -0.05(-0.86%)
Dec 13, 2016 5.288 5.325 5.264 5.294 135,184 +0.02(+0.29%)
Dec 12, 2016 5.264 5.321 5.264 5.279 316,323 +0.00(+0.00%)
Dec 09, 2016 5.273 5.290 5.248 5.279 321,835 -0.00(-0.06%)
Dec 08, 2016 5.248 5.340 5.203 5.282 2,250,988 -0.19(-3.39%)
Dec 07, 2016 5.477 5.477 5.461 5.468 54,404 -0.01(-0.17%)
Dec 06, 2016 5.471 5.477 5.442 5.477 66,555 +0.01(+0.17%)
Dec 05, 2016 5.471 5.477 5.458 5.468 84,507 +0.00(+0.00%)
Dec 02, 2016 5.440 5.477 5.440 5.468 76,655 +0.02(+0.45%)
Dec 01, 2016 5.410 5.468 5.385 5.443 139,141 +0.03(+0.51%)
Nov 30, 2016 5.391 5.440 5.388 5.416 127,707 +0.02(+0.45%)
Nov 29, 2016 5.438 5.438 5.388 5.391 38,118 -0.05(-0.89%)
Nov 28, 2016 5.434 5.446 5.377 5.440 48,803 +0.02(+0.34%)
Nov 25, 2016 5.407 5.471 5.407 5.422 42,618 +0.02(+0.28%)
Nov 23, 2016 5.407 5.407 5.407 0 -0.00(-0.06%)
Nov 22, 2016 5.370 5.440 5.355 5.410 78,827 +0.05(+0.97%)
Nov 21, 2016 5.370 5.370 5.328 5.358 84,875 +0.01(+0.11%)
Nov 18, 2016 5.370 5.382 5.325 5.352 54,772 -0.02(-0.34%)
Nov 17, 2016 5.282 5.422 5.282 5.370 276,268 +0.05(+0.86%)
Nov 16, 2016 5.218 5.416 5.218 5.325 204,813 +0.09(+1.74%)
Nov 15, 2016 5.148 5.233 5.140 5.233 108,375 +0.10(+1.96%)
Nov 14, 2016 5.026 5.136 5.026 5.133 37,632 +0.09(+1.87%)
Nov 11, 2016 4.941 5.042 4.941 5.039 81,131 +0.09(+1.72%)
Nov 10, 2016 4.972 4.981 4.941 4.953 115,921 +0.02(+0.31%)
Nov 09, 2016 4.935 5.051 4.907 4.938 105,114 -0.01(-0.12%)
Nov 08, 2016 4.975 5.029 4.941 4.944 72,123 -0.02(-0.31%)
Nov 07, 2016 5.005 5.042 4.956 4.959 218,364 -0.01(-0.18%)
Nov 04, 2016 4.959 5.023 4.959 4.969 61,388 +0.02(+0.49%)
Nov 03, 2016 5.087 5.145 4.944 4.944 61,546 -0.12(-2.40%)
Nov 02, 2016 5.090 5.093 5.066 5.066 30,359 -0.01(-0.24%)
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.