Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.44 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2017 5.405 5.427 5.365 5.396 91,971 -0.00(-0.06%)
Jan 30, 2017 5.367 5.402 5.358 5.399 66,935 +0.02(+0.46%)
Jan 27, 2017 5.396 5.410 5.368 5.374 107,079 +0.01(+0.12%)
Jan 26, 2017 5.377 5.399 5.358 5.368 175,749 +0.01(+0.12%)
Jan 25, 2017 5.368 5.374 5.346 5.361 162,209 -0.01(-0.23%)
Jan 24, 2017 5.349 5.386 5.327 5.374 121,253 +0.02(+0.34%)
Jan 23, 2017 5.334 5.358 5.330 5.355 67,614 +0.02(+0.29%)
Jan 20, 2017 5.358 5.371 5.331 5.340 54,486 -0.02(-0.29%)
Jan 19, 2017 5.312 5.358 5.312 5.355 281,866 +0.06(+1.11%)
Jan 18, 2017 5.270 5.312 5.270 5.296 234,308 +0.02(+0.41%)
Jan 17, 2017 5.265 5.325 5.244 5.274 321,337 +0.02(+0.41%)
Jan 13, 2017 5.253 5.253 5.253 0 +0.01(+0.24%)
Jan 12, 2017 5.265 5.265 5.232 5.240 118,350 +0.00(+0.00%)
Jan 11, 2017 5.203 5.245 5.194 5.240 91,102 +0.03(+0.54%)
Jan 10, 2017 5.219 5.247 5.188 5.212 133,686 -0.03(-0.54%)
Jan 09, 2017 5.234 5.249 5.219 5.240 81,093 +0.01(+0.12%)
Jan 06, 2017 5.231 5.252 5.219 5.234 80,784 +0.01(+0.12%)
Jan 05, 2017 5.247 5.250 5.200 5.228 130,274 -0.02(-0.36%)
Jan 04, 2017 5.215 5.250 5.198 5.247 121,933 +0.04(+0.84%)
Jan 03, 2017 5.228 5.254 5.191 5.203 110,710 +0.01(+0.24%)
Dec 30, 2016 5.191 5.191 5.191 0 -0.07(-1.30%)
Dec 29, 2016 5.281 5.281 5.222 5.259 113,292 -0.01(-0.12%)
Dec 28, 2016 5.234 5.290 5.222 5.265 105,482 +0.03(+0.59%)
Dec 27, 2016 5.255 5.269 5.204 5.234 410,166 -0.01(-0.23%)
Dec 23, 2016 5.246 5.246 5.246 0 +0.01(+0.17%)
Dec 22, 2016 5.204 5.276 5.204 5.237 93,355 +0.03(+0.52%)
Dec 21, 2016 5.210 5.277 5.204 5.210 153,126 -0.01(-0.12%)
Dec 20, 2016 5.183 5.243 5.135 5.216 173,926 +0.06(+1.10%)
Dec 19, 2016 5.219 5.219 5.159 5.159 169,155 -0.04(-0.86%)
Dec 16, 2016 5.189 5.243 5.168 5.204 189,419 +0.04(+0.70%)
Dec 15, 2016 5.188 5.228 5.159 5.168 255,573 -0.01(-0.12%)
Dec 14, 2016 5.204 5.204 5.159 5.174 145,448 -0.04(-0.86%)
Dec 13, 2016 5.213 5.249 5.189 5.219 137,126 +0.01(+0.29%)
Dec 12, 2016 5.189 5.246 5.189 5.204 320,868 +0.00(+0.00%)
Dec 09, 2016 5.198 5.215 5.174 5.204 326,459 -0.00(-0.06%)
Dec 08, 2016 5.174 5.264 5.129 5.207 2,283,327 -0.18(-3.39%)
Dec 07, 2016 5.399 5.399 5.384 5.390 55,186 -0.01(-0.17%)
Dec 06, 2016 5.393 5.399 5.365 5.399 67,511 +0.01(+0.17%)
Dec 05, 2016 5.393 5.399 5.381 5.390 85,721 +0.00(+0.00%)
Dec 02, 2016 5.363 5.399 5.363 5.390 77,756 +0.02(+0.45%)
Dec 01, 2016 5.333 5.390 5.309 5.366 141,140 +0.03(+0.51%)
Nov 30, 2016 5.315 5.363 5.312 5.339 129,542 +0.02(+0.45%)
Nov 29, 2016 5.361 5.361 5.312 5.315 38,666 -0.05(-0.89%)
Nov 28, 2016 5.357 5.369 5.301 5.363 49,505 +0.02(+0.34%)
Nov 25, 2016 5.330 5.393 5.330 5.345 43,230 +0.01(+0.28%)
Nov 23, 2016 5.330 5.330 5.330 0 -0.00(-0.06%)
Nov 22, 2016 5.294 5.363 5.279 5.333 79,960 +0.05(+0.97%)
Nov 21, 2016 5.294 5.294 5.252 5.282 86,094 +0.01(+0.11%)
Nov 18, 2016 5.294 5.306 5.249 5.276 55,559 -0.02(-0.34%)
Nov 17, 2016 5.207 5.345 5.207 5.294 280,238 +0.04(+0.86%)
Nov 16, 2016 5.144 5.339 5.144 5.249 207,755 +0.09(+1.74%)
Nov 15, 2016 5.075 5.159 5.068 5.159 109,932 +0.10(+1.96%)
Nov 14, 2016 4.955 5.063 4.955 5.060 38,173 +0.09(+1.87%)
Nov 11, 2016 4.871 4.970 4.871 4.967 82,297 +0.08(+1.72%)
Nov 10, 2016 4.901 4.910 4.871 4.883 117,586 +0.01(+0.31%)
Nov 09, 2016 4.865 4.979 4.837 4.868 106,624 -0.01(-0.12%)
Nov 08, 2016 4.904 4.958 4.871 4.874 73,159 -0.02(-0.31%)
Nov 07, 2016 4.934 4.970 4.886 4.889 221,501 -0.01(-0.18%)
Nov 04, 2016 4.889 4.952 4.889 4.898 62,270 +0.02(+0.49%)
Nov 03, 2016 5.015 5.072 4.874 4.874 62,430 -0.12(-2.40%)
Nov 02, 2016 5.018 5.021 4.994 4.994 30,795 -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.