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

Eagle Point Credit Inc (NY: ECC )

10.40 +0.12 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 28, 2014 5.369 5.431 5.316 5.431 27,364 +0.06(+1.19%)
Nov 26, 2014 5.339 5.367 5.367 5.367 49,696 +0.00(+0.00%)
Nov 25, 2014 5.369 5.369 5.247 5.367 79,955 +0.06(+1.06%)
Nov 24, 2014 5.339 5.390 5.278 5.310 69,187 -0.05(-0.95%)
Nov 21, 2014 5.257 5.448 5.213 5.362 161,273 +0.08(+1.45%)
Nov 20, 2014 5.308 5.308 5.218 5.285 21,435 +0.06(+1.12%)
Nov 19, 2014 5.234 5.252 5.201 5.226 61,767 -0.04(-0.68%)
Nov 18, 2014 5.183 5.262 5.137 5.262 106,662 +0.04(+0.68%)
Nov 17, 2014 5.257 5.257 5.175 5.226 75,948 -0.01(-0.15%)
Nov 14, 2014 5.231 5.239 5.172 5.234 51,539 +0.01(+0.24%)
Nov 13, 2014 5.193 5.236 5.193 5.221 56,919 +0.01(+0.15%)
Nov 12, 2014 5.275 5.275 5.165 5.213 42,022 -0.04(-0.78%)
Nov 11, 2014 5.170 5.254 5.137 5.254 124,165 +0.08(+1.63%)
Nov 10, 2014 5.367 5.576 5.137 5.170 156,151 -0.07(-1.27%)
Nov 07, 2014 5.264 5.310 5.091 5.236 1,804,407 +0.05(+0.89%)
Nov 06, 2014 5.114 5.190 5.111 5.190 97,419 +0.03(+0.54%)
Nov 05, 2014 5.111 5.185 5.111 5.162 559,467 +0.01(+0.25%)
Nov 04, 2014 5.114 5.162 5.111 5.149 132,676 +0.03(+0.65%)
Nov 03, 2014 5.132 5.144 5.111 5.116 27,395 -0.02(-0.35%)
Oct 31, 2014 5.111 5.134 5.103 5.134 15,977 +0.02(+0.42%)
Oct 30, 2014 5.083 5.121 5.047 5.112 99,372 +0.01(+0.28%)
Oct 29, 2014 5.063 5.116 5.014 5.098 250,432 +0.01(+0.20%)
Oct 28, 2014 5.367 5.367 5.047 5.088 231,951 +0.03(+0.66%)
Oct 27, 2014 5.044 5.009 5.009 5.055 169,075 +0.05(+0.92%)
Oct 24, 2014 4.984 5.016 4.983 5.009 41,635 -0.04(-0.81%)
Oct 23, 2014 4.909 5.111 4.907 5.050 126,004 +0.13(+2.65%)
Oct 22, 2014 4.896 4.934 4.896 4.919 85,923 -0.01(-0.10%)
Oct 21, 2014 4.922 4.929 4.894 4.925 268,847 +0.00(+0.00%)
Oct 20, 2014 4.932 4.945 4.904 4.925 49,472 +0.03(+0.63%)
Oct 17, 2014 4.983 5.034 4.894 4.894 78,930 -0.01(-0.16%)
Oct 16, 2014 4.858 4.958 4.856 4.902 47,172 +0.04(+0.89%)
Oct 15, 2014 4.856 4.907 4.856 4.858 156,010 -0.01(-0.11%)
Oct 14, 2014 4.856 4.894 4.856 4.863 160,940 +0.01(+0.16%)
Oct 13, 2014 4.927 4.894 4.856 4.856 166,959 -0.04(-0.78%)
Oct 10, 2014 4.907 5.009 4.881 4.894 294,947 +0.01(+0.26%)
Oct 09, 2014 4.896 4.917 4.830 4.881 449,956 -0.02(-0.31%)
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.