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

Eagle Point Credit Inc (NY: ECC )

10.44 +0.04 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 27, 2015 5.431 5.454 5.367 5.367 84,228 -0.06(-1.18%)
Feb 26, 2015 5.379 5.482 5.379 5.431 71,902 -0.01(-0.19%)
Feb 25, 2015 5.546 5.546 5.382 5.441 61,286 +0.01(+0.19%)
Feb 24, 2015 5.385 5.443 5.382 5.431 69,511 +0.00(+0.00%)
Feb 23, 2015 5.377 5.446 5.377 5.431 11,445 +0.00(+0.00%)
Feb 20, 2015 5.367 5.436 5.367 5.431 54,520 +0.00(+0.00%)
Feb 19, 2015 5.418 5.433 5.418 5.431 16,790 -0.01(-0.21%)
Feb 18, 2015 5.395 5.443 5.367 5.442 73,745 +0.02(+0.45%)
Feb 17, 2015 5.395 5.417 5.395 5.417 10,400 +0.02(+0.42%)
Feb 13, 2015 5.487 5.395 5.395 5.395 30,130 -0.02(-0.42%)
Feb 12, 2015 5.397 5.418 5.367 5.418 35,280 -0.01(-0.24%)
Feb 11, 2015 5.353 5.471 5.342 5.431 99,963 +0.06(+1.19%)
Feb 10, 2015 5.354 5.372 5.313 5.367 40,684 -0.01(-0.24%)
Feb 09, 2015 5.392 5.433 5.336 5.379 22,511 +0.02(+0.33%)
Feb 06, 2015 5.377 5.377 5.321 5.362 15,437 +0.06(+1.21%)
Feb 05, 2015 5.308 5.356 5.290 5.298 30,435 -0.06(-1.14%)
Feb 04, 2015 5.356 5.359 5.310 5.359 15,006 -0.04(-0.80%)
Feb 03, 2015 5.436 5.436 5.374 5.402 10,518 +0.03(+0.48%)
Feb 02, 2015 5.341 5.464 5.298 5.377 35,730 +0.04(+0.72%)
Jan 30, 2015 5.290 5.344 5.290 5.339 10,537 +0.01(+0.14%)
Jan 29, 2015 5.324 5.341 5.298 5.331 26,820 +0.00(+0.05%)
Jan 28, 2015 5.316 5.328 5.277 5.328 34,247 +0.05(+0.87%)
Jan 27, 2015 5.325 5.341 5.250 5.282 43,235 +0.01(+0.24%)
Jan 26, 2015 5.321 5.354 5.242 5.270 31,433 -0.03(-0.63%)
Jan 23, 2015 5.257 5.316 5.241 5.303 85,434 +0.05(+0.92%)
Jan 22, 2015 5.259 5.264 5.252 5.254 25,505 +0.01(+0.15%)
Jan 21, 2015 5.264 5.264 5.247 5.247 8,992 +0.00(+0.05%)
Jan 20, 2015 5.272 5.287 5.244 5.244 22,191 -0.06(-1.06%)
Jan 16, 2015 5.264 5.300 5.241 5.300 32,278 +0.05(+0.87%)
Jan 15, 2015 5.285 5.298 5.247 5.254 13,852 +0.01(+0.24%)
Jan 14, 2015 5.239 5.297 5.239 5.242 8,139 -0.01(-0.10%)
Jan 13, 2015 5.316 5.316 5.241 5.247 19,017 -0.05(-1.00%)
Jan 12, 2015 5.249 5.336 5.229 5.300 33,049 +0.06(+1.20%)
Jan 09, 2015 5.193 5.239 5.180 5.238 37,663 -0.00(-0.07%)
Jan 08, 2015 5.239 5.259 5.232 5.241 59,283 +0.01(+0.15%)
Jan 07, 2015 5.226 5.259 5.221 5.234 38,289 +0.03(+0.64%)
Jan 06, 2015 5.226 5.226 5.175 5.201 87,054 -0.02(-0.44%)
Jan 05, 2015 5.259 5.259 5.201 5.223 9,105 +0.03(+0.59%)
Jan 02, 2015 5.165 5.193 5.050 5.193 61,000 +0.06(+1.09%)
Dec 31, 2014 5.068 5.137 5.137 5.137 115,044 +0.00(+0.05%)
Dec 30, 2014 5.180 5.252 5.098 5.134 47,688 -0.00(-0.05%)
Dec 29, 2014 5.147 5.175 5.137 5.137 25,176 -0.11(-2.14%)
Dec 26, 2014 5.277 5.277 5.249 5.249 20,031 -0.00(-0.05%)
Dec 24, 2014 5.254 5.252 5.252 5.252 22,695 +0.01(+0.24%)
Dec 23, 2014 5.303 5.303 5.206 5.239 61,122 -0.04(-0.77%)
Dec 22, 2014 5.264 5.303 5.264 5.280 26,941 +0.05(+1.03%)
Dec 19, 2014 5.461 5.461 5.226 5.226 91,941 -0.08(-1.49%)
Dec 18, 2014 5.254 5.428 5.254 5.305 98,065 +0.00(+0.05%)
Dec 17, 2014 5.188 5.364 5.165 5.303 165,929 +0.10(+1.97%)
Dec 16, 2014 5.277 5.341 5.188 5.201 245,983 -0.09(-1.69%)
Dec 15, 2014 5.328 5.425 5.277 5.290 37,401 -0.08(-1.43%)
Dec 12, 2014 5.385 5.466 5.333 5.367 99,302 +0.00(+0.00%)
Dec 11, 2014 5.293 5.457 5.287 5.367 174,851 -0.04(-0.76%)
Dec 10, 2014 5.466 5.466 5.270 5.408 238,846 -0.05(-0.84%)
Dec 09, 2014 5.349 5.525 5.290 5.454 340,758 +0.08(+1.57%)
Dec 08, 2014 5.400 5.431 5.367 5.369 142,819 -0.05(-0.85%)
Dec 05, 2014 5.349 5.418 5.349 5.415 122,682 +0.03(+0.62%)
Dec 04, 2014 5.346 5.431 5.341 5.382 127,476 -0.01(-0.19%)
Dec 03, 2014 5.390 5.431 5.328 5.392 86,580 +0.06(+1.20%)
Dec 02, 2014 5.321 5.423 5.316 5.328 72,524 -0.05(-0.86%)
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.