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 (%)
Nov 30, 2015 4.623 4.732 4.553 4.730 51,148 +0.08(+1.71%)
Nov 27, 2015 4.613 4.659 4.613 4.650 19,371 +0.04(+0.92%)
Nov 25, 2015 4.548 4.607 4.607 4.607 90,430 +0.09(+2.01%)
Nov 24, 2015 4.418 4.517 4.413 4.517 91,673 +0.04(+0.99%)
Nov 23, 2015 4.361 4.506 4.353 4.472 28,679 +0.12(+2.68%)
Nov 20, 2015 4.340 4.367 4.311 4.355 54,119 +0.02(+0.48%)
Nov 19, 2015 4.257 4.353 4.257 4.335 57,059 +0.03(+0.66%)
Nov 18, 2015 4.457 4.496 4.306 4.306 61,107 -0.14(-3.04%)
Nov 17, 2015 4.389 4.457 4.358 4.441 34,044 +0.03(+0.59%)
Nov 16, 2015 4.363 4.415 4.358 4.415 22,126 +0.03(+0.77%)
Nov 13, 2015 4.439 4.440 4.353 4.381 31,458 -0.08(-1.86%)
Nov 12, 2015 4.488 4.560 4.436 4.465 31,381 -0.02(-0.52%)
Nov 11, 2015 4.493 4.631 4.480 4.488 54,423 +0.04(+0.99%)
Nov 10, 2015 4.444 4.470 4.436 4.444 14,099 +0.01(+0.18%)
Nov 09, 2015 4.436 4.515 4.436 4.436 49,848 -0.02(-0.35%)
Nov 06, 2015 4.475 4.514 4.439 4.452 16,523 -0.04(-0.87%)
Nov 05, 2015 4.554 4.558 4.452 4.491 9,685 +0.01(+0.23%)
Nov 04, 2015 4.556 4.602 4.446 4.480 26,251 -0.06(-1.26%)
Nov 03, 2015 4.649 4.649 4.520 4.537 12,675 -0.12(-2.57%)
Nov 02, 2015 4.576 4.709 4.575 4.657 102,982 +0.07(+1.59%)
Oct 30, 2015 4.436 4.605 4.371 4.584 54,950 +0.17(+3.95%)
Oct 29, 2015 4.366 4.444 4.366 4.410 6,280 +0.01(+0.30%)
Oct 28, 2015 4.355 4.397 4.340 4.397 20,991 +0.05(+1.14%)
Oct 27, 2015 4.371 4.415 4.332 4.348 16,235 -0.01(-0.18%)
Oct 26, 2015 4.379 4.407 4.319 4.355 48,293 -0.02(-0.42%)
Oct 23, 2015 4.475 4.475 4.316 4.374 108,470 -0.07(-1.58%)
Oct 22, 2015 4.428 4.478 4.407 4.444 42,521 +0.06(+1.36%)
Oct 21, 2015 4.467 4.503 4.384 4.384 63,235 -0.02(-0.35%)
Oct 20, 2015 4.496 4.496 4.314 4.400 91,653 -0.11(-2.53%)
Oct 19, 2015 4.548 4.581 4.355 4.514 101,031 -0.02(-0.46%)
Oct 16, 2015 4.761 4.761 4.517 4.535 64,343 -0.25(-5.27%)
Oct 15, 2015 4.958 4.958 4.737 4.787 45,345 -0.14(-2.90%)
Oct 14, 2015 4.870 4.995 4.858 4.930 46,600 +0.07(+1.50%)
Oct 13, 2015 4.841 4.878 4.841 4.857 6,106 -0.02(-0.32%)
Oct 12, 2015 4.834 4.893 4.779 4.873 7,811 -0.00(-0.05%)
Oct 09, 2015 4.719 4.881 4.719 4.875 34,959 +0.16(+3.47%)
Oct 08, 2015 4.545 4.711 4.470 4.711 106,853 +0.14(+3.07%)
Oct 07, 2015 4.618 4.665 4.366 4.571 70,154 -0.11(-2.28%)
Oct 06, 2015 4.785 4.785 4.678 4.678 39,238 -0.10(-2.12%)
Oct 05, 2015 4.701 4.797 4.639 4.779 51,406 +0.07(+1.55%)
Oct 02, 2015 4.912 4.912 4.563 4.706 150,152 -0.21(-4.18%)
Oct 01, 2015 5.008 5.028 4.912 4.912 42,167 -0.04(-0.74%)
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%)
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.