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

Eagle Point Credit Inc (NY: ECC )

10.19 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2015 5.220 5.322 5.219 5.289 114,224 +0.06(+1.17%)
May 28, 2015 5.240 5.327 5.219 5.227 45,513 -0.01(-0.24%)
May 27, 2015 5.250 5.309 5.232 5.240 51,439 -0.02(-0.39%)
May 26, 2015 5.347 5.350 5.260 5.260 23,853 -0.06(-1.11%)
May 22, 2015 5.412 5.319 5.319 5.319 38,693 -0.14(-2.53%)
May 21, 2015 5.335 5.498 5.291 5.457 46,147 +0.19(+3.54%)
May 20, 2015 5.314 5.342 5.260 5.271 42,996 -0.02(-0.29%)
May 19, 2015 5.296 5.296 5.245 5.286 9,794 -0.01(-0.19%)
May 18, 2015 5.283 5.303 5.217 5.296 91,657 +0.01(+0.24%)
May 15, 2015 5.278 5.322 5.217 5.283 23,384 +0.07(+1.28%)
May 14, 2015 5.155 5.330 5.155 5.217 267,948 +0.05(+0.89%)
May 13, 2015 5.250 5.291 5.171 5.171 69,613 -0.12(-2.27%)
May 12, 2015 5.237 5.291 5.202 5.291 12,952 +0.00(+0.00%)
May 11, 2015 5.217 5.335 5.217 5.291 127,689 +0.12(+2.38%)
May 08, 2015 5.250 5.258 5.118 5.168 65,466 -0.08(-1.46%)
May 07, 2015 5.258 5.258 5.245 5.245 22,547 -0.02(-0.29%)
May 06, 2015 5.281 5.319 5.250 5.260 57,598 -0.02(-0.39%)
May 05, 2015 5.309 5.347 5.278 5.281 219,792 +0.01(+0.15%)
May 04, 2015 5.342 5.342 5.273 5.273 45,213 -0.04(-0.72%)
May 01, 2015 5.337 5.347 5.312 5.312 35,836 -0.00(-0.05%)
Apr 30, 2015 5.317 5.329 5.296 5.314 14,410 -0.02(-0.32%)
Apr 29, 2015 5.322 5.332 5.309 5.331 16,677 -0.01(-0.26%)
Apr 28, 2015 5.322 5.347 5.309 5.345 77,082 +0.02(+0.43%)
Apr 27, 2015 5.345 5.345 5.309 5.322 18,686 +0.01(+0.24%)
Apr 24, 2015 5.373 5.373 5.309 5.309 20,722 -0.02(-0.38%)
Apr 23, 2015 5.361 5.361 5.324 5.329 5,569 +0.01(+0.24%)
Apr 22, 2015 5.309 5.334 5.309 5.317 8,821 -0.02(-0.28%)
Apr 21, 2015 5.309 5.335 5.276 5.332 94,471 +0.01(+0.24%)
Apr 20, 2015 5.340 5.340 5.312 5.319 9,923 +0.00(+0.08%)
Apr 17, 2015 5.294 5.322 5.294 5.315 24,103 +0.02(+0.35%)
Apr 16, 2015 5.322 5.335 5.296 5.296 54,018 -0.02(-0.34%)
Apr 15, 2015 5.370 5.409 5.311 5.314 78,165 -0.09(-1.75%)
Apr 14, 2015 5.368 5.409 5.335 5.409 32,670 +0.02(+0.28%)
Apr 13, 2015 5.370 5.393 5.244 5.393 195,809 +0.06(+1.05%)
Apr 10, 2015 5.337 5.372 5.322 5.337 9,431 -0.06(-1.09%)
Apr 09, 2015 5.373 5.406 5.360 5.396 33,839 +0.03(+0.48%)
Apr 08, 2015 5.348 5.373 5.322 5.370 12,542 -0.00(-0.05%)
Apr 07, 2015 5.347 5.373 5.347 5.373 36,149 +0.01(+0.19%)
Apr 06, 2015 5.378 5.378 5.362 5.363 5,120 -0.01(-0.10%)
Apr 02, 2015 5.368 5.368 5.368 5.368 21,105 +0.01(+0.10%)
Apr 01, 2015 5.327 5.365 5.309 5.363 13,957 -0.01(-0.19%)
Mar 31, 2015 5.256 5.409 5.256 5.373 86,689 +0.04(+0.77%)
Mar 30, 2015 5.260 5.332 5.260 5.332 32,283 +0.09(+1.81%)
Mar 27, 2015 5.373 5.386 5.222 5.237 84,747 -0.18(-3.35%)
Mar 26, 2015 5.463 5.463 5.388 5.419 44,489 +0.04(+0.76%)
Mar 25, 2015 5.322 5.409 5.322 5.378 60,538 +0.06(+1.11%)
Mar 24, 2015 5.294 5.335 5.258 5.319 104,336 -0.00(-0.05%)
Mar 23, 2015 5.375 5.375 5.322 5.322 21,301 -0.03(-0.48%)
Mar 20, 2015 5.277 5.422 5.219 5.347 76,617 +0.10(+2.00%)
Mar 19, 2015 5.264 5.299 5.189 5.242 22,157 +0.00(+0.00%)
Mar 18, 2015 5.296 5.299 5.242 5.242 85,970 -0.03(-0.58%)
Mar 17, 2015 5.309 5.365 5.244 5.273 84,981 +0.03(+0.54%)
Mar 16, 2015 5.314 5.327 5.204 5.245 82,241 -0.04(-0.77%)
Mar 13, 2015 5.276 5.347 5.245 5.286 91,657 +0.02(+0.29%)
Mar 12, 2015 5.276 5.414 5.268 5.271 58,185 -0.04(-0.77%)
Mar 11, 2015 5.290 5.460 5.290 5.312 137,182 +0.03(+0.53%)
Mar 10, 2015 5.258 5.335 5.248 5.283 78,337 +0.04(+0.78%)
Mar 09, 2015 5.289 5.363 5.191 5.242 64,071 -0.11(-2.06%)
Mar 06, 2015 5.370 5.373 5.245 5.353 141,642 +0.01(+0.24%)
Mar 05, 2015 5.373 5.373 5.232 5.340 123,972 -0.02(-0.29%)
Mar 04, 2015 5.271 5.373 5.222 5.355 82,871 +0.12(+2.20%)
Mar 03, 2015 5.383 5.383 5.237 5.240 177,299 -0.14(-2.66%)
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.