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

Eagle Point Credit Inc (NY: ECC )

10.23 -0.04 (-0.44%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 10, 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 (%)
Jun 30, 2016 4.705 4.718 4.616 4.656 158,247 -0.04(-0.86%)
Jun 29, 2016 4.613 4.700 4.587 4.697 138,071 +0.08(+1.82%)
Jun 28, 2016 4.702 4.711 4.546 4.613 217,140 +0.07(+1.46%)
Jun 27, 2016 4.585 4.613 4.521 4.546 228,544 +0.03(+0.62%)
Jun 24, 2016 4.477 4.629 4.471 4.518 104,644 -0.02(-0.49%)
Jun 23, 2016 4.591 4.591 4.527 4.541 116,343 +0.00(+0.06%)
Jun 22, 2016 4.602 4.605 4.538 4.538 121,584 -0.02(-0.49%)
Jun 21, 2016 4.630 4.635 4.554 4.560 50,166 -0.01(-0.24%)
Jun 20, 2016 4.711 4.723 4.571 4.571 155,388 -0.05(-1.03%)
Jun 17, 2016 4.674 4.680 4.599 4.619 157,033 +0.00(+0.00%)
Jun 16, 2016 4.602 4.655 4.602 4.619 39,759 +0.01(+0.30%)
Jun 15, 2016 4.605 4.676 4.566 4.605 52,302 +0.01(+0.18%)
Jun 14, 2016 4.702 4.732 4.596 4.596 83,436 -0.10(-2.14%)
Jun 13, 2016 4.683 4.731 4.683 4.697 72,896 +0.04(+0.78%)
Jun 10, 2016 4.666 4.705 4.661 4.661 29,417 -0.07(-1.53%)
Jun 09, 2016 4.761 4.761 4.669 4.733 121,182 -0.01(-0.29%)
Jun 08, 2016 4.716 4.803 4.670 4.747 112,739 +0.06(+1.31%)
Jun 07, 2016 4.647 4.691 4.591 4.686 153,188 +0.06(+1.39%)
Jun 06, 2016 4.596 4.628 4.564 4.622 175,635 +0.03(+0.59%)
Jun 03, 2016 4.544 4.633 4.544 4.594 73,033 +0.03(+0.72%)
Jun 02, 2016 4.502 4.569 4.502 4.562 86,268 +0.02(+0.40%)
Jun 01, 2016 4.552 4.647 4.491 4.544 310,138 -0.08(-1.69%)
May 31, 2016 4.544 4.624 4.544 4.622 223,848 +0.05(+1.04%)
May 27, 2016 4.538 4.574 4.574 4.574 172,307 +0.05(+1.05%)
May 26, 2016 4.524 4.538 4.505 4.527 128,020 +0.03(+0.56%)
May 25, 2016 4.521 4.563 4.491 4.502 247,921 -0.01(-0.25%)
May 24, 2016 4.505 4.538 4.485 4.513 93,527 +0.02(+0.43%)
May 23, 2016 4.505 4.533 4.491 4.493 159,696 -0.01(-0.25%)
May 20, 2016 4.569 4.569 4.489 4.505 139,884 -0.00(-0.06%)
May 19, 2016 4.513 4.524 4.485 4.507 192,553 +0.01(+0.31%)
May 18, 2016 4.541 4.541 4.485 4.493 191,727 -0.03(-0.62%)
May 17, 2016 4.516 4.552 4.499 4.521 138,115 -0.01(-0.31%)
May 16, 2016 4.488 4.541 4.466 4.535 399,702 +0.08(+1.75%)
May 13, 2016 4.596 4.694 4.440 4.457 5,448,542 -0.76(-14.58%)
May 12, 2016 5.315 5.315 5.215 5.218 55,041 -0.09(-1.68%)
May 11, 2016 5.323 5.335 5.282 5.307 31,823 +0.08(+1.55%)
May 10, 2016 5.137 5.326 5.126 5.226 49,951 +0.09(+1.74%)
May 09, 2016 5.181 5.181 5.078 5.137 14,157 -0.03(-0.49%)
May 06, 2016 5.090 5.167 5.090 5.162 9,351 +0.08(+1.59%)
May 05, 2016 5.117 5.273 5.081 5.081 10,033 -0.02(-0.33%)
May 04, 2016 5.076 5.120 5.042 5.098 58,990 +0.01(+0.11%)
May 03, 2016 5.120 5.120 5.042 5.092 5,639 -0.06(-1.19%)
May 02, 2016 5.106 5.259 5.042 5.154 48,429 +0.09(+1.70%)
Apr 29, 2016 5.134 5.200 5.048 5.067 39,795 -0.14(-2.62%)
Apr 28, 2016 5.120 5.223 5.084 5.204 42,261 +0.10(+1.91%)
Apr 27, 2016 5.103 5.123 5.098 5.106 13,727 -0.02(-0.38%)
Apr 26, 2016 5.123 5.126 5.090 5.126 14,574 +0.04(+0.77%)
Apr 25, 2016 5.091 5.106 5.084 5.087 33,571 -0.00(-0.04%)
Apr 22, 2016 5.125 5.125 5.089 5.089 5,377 -0.02(-0.45%)
Apr 21, 2016 5.115 5.115 5.084 5.112 6,964 +0.00(+0.00%)
Apr 20, 2016 5.126 5.126 5.070 5.112 38,309 -0.01(-0.16%)
Apr 19, 2016 5.089 5.120 5.089 5.120 4,727 +0.03(+0.60%)
Apr 18, 2016 5.045 5.126 5.045 5.090 63,678 +0.04(+0.88%)
Apr 15, 2016 5.012 5.051 5.012 5.045 31,370 +0.03(+0.61%)
Apr 14, 2016 4.985 5.014 4.984 5.014 33,337 +0.04(+0.90%)
Apr 13, 2016 4.986 4.986 4.922 4.970 28,330 +0.00(+0.00%)
Apr 12, 2016 4.984 4.986 4.847 4.970 44,649 +0.10(+2.00%)
Apr 11, 2016 4.674 4.882 4.644 4.872 80,603 +0.25(+5.36%)
Apr 08, 2016 4.638 4.686 4.596 4.624 29,507 +0.04(+0.82%)
Apr 07, 2016 4.591 4.644 4.585 4.587 8,687 -0.06(-1.23%)
Apr 06, 2016 4.616 4.644 4.602 4.644 8,942 +0.00(+0.00%)
Apr 05, 2016 4.613 4.644 4.580 4.644 16,498 +0.01(+0.18%)
Apr 04, 2016 4.571 4.646 4.566 4.635 37,613 +0.06(+1.30%)
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.