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

Eagle Point Credit Inc (NY: ECC )

10.25 +0.14 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Apr 30, 2015 5.400 5.413 5.380 5.398 14,187 -0.02(-0.32%)
Apr 29, 2015 5.406 5.416 5.393 5.415 16,419 -0.01(-0.26%)
Apr 28, 2015 5.406 5.432 5.393 5.429 75,888 +0.02(+0.43%)
Apr 27, 2015 5.429 5.429 5.393 5.406 18,396 +0.01(+0.24%)
Apr 24, 2015 5.457 5.457 5.393 5.393 20,401 -0.02(-0.38%)
Apr 23, 2015 5.446 5.446 5.408 5.413 5,483 +0.01(+0.24%)
Apr 22, 2015 5.393 5.418 5.393 5.401 8,684 -0.02(-0.28%)
Apr 21, 2015 5.392 5.419 5.359 5.416 93,008 +0.01(+0.24%)
Apr 20, 2015 5.424 5.424 5.395 5.403 9,769 +0.00(+0.08%)
Apr 17, 2015 5.377 5.406 5.377 5.399 23,730 +0.02(+0.35%)
Apr 16, 2015 5.406 5.419 5.380 5.380 53,182 -0.02(-0.34%)
Apr 15, 2015 5.455 5.494 5.394 5.398 76,954 -0.10(-1.75%)
Apr 14, 2015 5.452 5.494 5.419 5.494 32,164 +0.02(+0.28%)
Apr 13, 2015 5.455 5.478 5.326 5.478 192,776 +0.06(+1.05%)
Apr 10, 2015 5.421 5.456 5.406 5.421 9,285 -0.06(-1.09%)
Apr 09, 2015 5.457 5.491 5.444 5.481 33,315 +0.03(+0.48%)
Apr 08, 2015 5.432 5.457 5.406 5.455 12,347 -0.00(-0.05%)
Apr 07, 2015 5.432 5.457 5.432 5.457 35,589 +0.01(+0.19%)
Apr 06, 2015 5.463 5.463 5.447 5.447 5,040 -0.01(-0.10%)
Apr 02, 2015 5.452 5.452 5.452 5.452 20,778 +0.01(+0.10%)
Apr 01, 2015 5.411 5.450 5.393 5.447 13,740 -0.01(-0.19%)
Mar 31, 2015 5.338 5.494 5.338 5.457 85,346 +0.04(+0.77%)
Mar 30, 2015 5.343 5.416 5.343 5.416 31,783 +0.10(+1.81%)
Mar 27, 2015 5.457 5.470 5.304 5.320 83,434 -0.18(-3.35%)
Mar 26, 2015 5.548 5.548 5.473 5.504 43,800 +0.04(+0.76%)
Mar 25, 2015 5.406 5.494 5.406 5.463 59,600 +0.06(+1.11%)
Mar 24, 2015 5.377 5.419 5.341 5.403 102,720 -0.00(-0.05%)
Mar 23, 2015 5.460 5.460 5.406 5.406 20,971 -0.03(-0.48%)
Mar 20, 2015 5.360 5.507 5.302 5.432 75,430 +0.11(+2.00%)
Mar 19, 2015 5.347 5.382 5.270 5.325 21,813 +0.00(+0.00%)
Mar 18, 2015 5.380 5.382 5.325 5.325 84,638 -0.03(-0.58%)
Mar 17, 2015 5.393 5.450 5.326 5.356 83,665 +0.03(+0.54%)
Mar 16, 2015 5.398 5.411 5.286 5.328 80,967 -0.04(-0.77%)
Mar 13, 2015 5.359 5.432 5.328 5.369 90,237 +0.02(+0.29%)
Mar 12, 2015 5.359 5.499 5.351 5.354 57,283 -0.04(-0.77%)
Mar 11, 2015 5.373 5.546 5.373 5.395 135,058 +0.03(+0.53%)
Mar 10, 2015 5.341 5.419 5.330 5.367 77,123 +0.04(+0.78%)
Mar 09, 2015 5.372 5.447 5.273 5.325 63,078 -0.11(-2.06%)
Mar 06, 2015 5.455 5.457 5.328 5.437 139,448 +0.01(+0.24%)
Mar 05, 2015 5.457 5.457 5.315 5.424 122,052 -0.02(-0.29%)
Mar 04, 2015 5.354 5.457 5.304 5.439 81,587 +0.12(+2.20%)
Mar 03, 2015 5.468 5.468 5.320 5.322 174,553 -0.15(-2.66%)
Mar 02, 2015 5.494 5.611 5.457 5.468 67,073 +0.01(+0.19%)
Feb 27, 2015 5.522 5.546 5.457 5.457 82,826 -0.06(-1.18%)
Feb 26, 2015 5.471 5.574 5.471 5.522 70,705 -0.01(-0.19%)
Feb 25, 2015 5.639 5.639 5.473 5.533 60,266 +0.01(+0.19%)
Feb 24, 2015 5.476 5.535 5.473 5.522 68,354 +0.00(+0.00%)
Feb 23, 2015 5.468 5.538 5.468 5.522 11,255 +0.00(+0.00%)
Feb 20, 2015 5.457 5.528 5.457 5.522 53,613 +0.00(+0.00%)
Feb 19, 2015 5.509 5.525 5.509 5.522 16,511 -0.01(-0.21%)
Feb 18, 2015 5.486 5.535 5.457 5.534 72,517 +0.02(+0.45%)
Feb 17, 2015 5.486 5.509 5.486 5.509 10,227 +0.02(+0.42%)
Feb 13, 2015 5.580 5.486 5.486 5.486 29,628 -0.02(-0.42%)
Feb 12, 2015 5.489 5.509 5.457 5.509 34,692 -0.01(-0.24%)
Feb 11, 2015 5.443 5.564 5.433 5.522 98,298 +0.06(+1.19%)
Feb 10, 2015 5.444 5.463 5.403 5.457 40,006 -0.01(-0.24%)
Feb 09, 2015 5.483 5.525 5.426 5.470 22,137 +0.02(+0.33%)
Feb 06, 2015 5.468 5.468 5.411 5.452 15,180 +0.06(+1.21%)
Feb 05, 2015 5.398 5.447 5.380 5.387 29,929 -0.06(-1.14%)
Feb 04, 2015 5.447 5.450 5.400 5.450 14,756 -0.04(-0.80%)
Feb 03, 2015 5.528 5.528 5.465 5.494 10,343 +0.03(+0.48%)
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.