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

Eagle Point Credit Inc (NY: ECC )

10.30 +0.02 (+0.19%)
Streaming Delayed Price Updated: 10:03 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 (%)
Mar 31, 2017 6.476 6.650 6.418 6.605 723,898 +0.19(+3.01%)
Mar 30, 2017 6.380 6.661 6.320 6.412 1,590,218 +0.26(+4.22%)
Mar 29, 2017 6.171 6.171 6.114 6.152 62,666 +0.01(+0.15%)
Mar 28, 2017 6.162 6.162 6.130 6.143 48,708 -0.00(-0.05%)
Mar 27, 2017 6.162 6.187 6.126 6.146 33,755 -0.02(-0.26%)
Mar 24, 2017 6.146 6.171 6.114 6.162 111,399 +0.02(+0.26%)
Mar 23, 2017 6.171 6.171 6.124 6.146 86,141 -0.03(-0.46%)
Mar 22, 2017 6.118 6.216 6.118 6.175 80,491 +0.05(+0.88%)
Mar 21, 2017 6.228 6.228 6.114 6.121 118,198 -0.10(-1.58%)
Mar 20, 2017 6.219 6.224 6.158 6.219 83,761 +0.03(+0.56%)
Mar 17, 2017 6.125 6.225 6.124 6.184 102,640 +0.01(+0.21%)
Mar 16, 2017 6.019 6.247 6.019 6.171 198,323 +0.13(+2.10%)
Mar 15, 2017 5.994 6.051 5.947 6.045 155,625 +0.11(+1.81%)
Mar 14, 2017 6.007 6.013 5.921 5.937 155,865 -0.07(-1.21%)
Mar 13, 2017 6.038 6.051 5.991 6.010 124,609 +0.02(+0.37%)
Mar 10, 2017 5.972 6.094 5.972 5.988 167,129 +0.00(+0.00%)
Mar 09, 2017 6.047 6.082 5.963 5.988 130,282 -0.06(-0.98%)
Mar 08, 2017 6.044 6.047 5.956 6.047 114,728 +0.05(+0.76%)
Mar 07, 2017 5.972 6.047 5.969 6.002 75,620 +0.04(+0.66%)
Mar 06, 2017 5.959 6.022 5.947 5.963 258,456 -0.07(-1.14%)
Mar 03, 2017 5.934 6.044 5.917 6.032 256,495 +0.13(+2.26%)
Mar 02, 2017 5.830 5.926 5.802 5.898 125,651 +0.06(+1.06%)
Mar 01, 2017 5.833 6.002 5.758 5.836 256,717 -0.01(-0.21%)
Feb 28, 2017 5.898 5.957 5.805 5.848 203,024 -0.03(-0.53%)
Feb 27, 2017 5.861 5.960 5.818 5.879 256,591 +0.08(+1.45%)
Feb 24, 2017 5.575 5.900 5.575 5.796 382,691 +0.24(+4.30%)
Feb 23, 2017 5.554 5.579 5.510 5.557 90,909 +0.01(+0.22%)
Feb 22, 2017 5.554 5.581 5.464 5.544 164,112 -0.01(-0.22%)
Feb 21, 2017 5.535 5.582 5.529 5.557 125,951 +0.03(+0.56%)
Feb 17, 2017 5.526 5.526 5.526 0 +0.00(+0.00%)
Feb 16, 2017 5.504 5.544 5.488 5.526 87,586 +0.03(+0.51%)
Feb 15, 2017 5.507 5.538 5.498 5.498 88,831 -0.00(-0.06%)
Feb 14, 2017 5.491 5.507 5.470 5.501 92,125 +0.04(+0.74%)
Feb 13, 2017 5.470 5.527 5.461 5.461 93,904 +0.01(+0.11%)
Feb 10, 2017 5.523 5.562 5.423 5.454 148,435 -0.05(-0.90%)
Feb 09, 2017 5.551 5.551 5.476 5.504 96,759 -0.02(-0.28%)
Feb 08, 2017 5.516 5.585 5.479 5.520 172,008 -0.02(-0.34%)
Feb 07, 2017 5.430 5.544 5.402 5.538 253,201 +0.12(+2.18%)
Feb 06, 2017 5.423 5.454 5.408 5.420 111,747 +0.00(+0.06%)
Feb 03, 2017 5.426 5.430 5.414 5.417 160,747 -0.00(-0.06%)
Feb 02, 2017 5.426 5.430 5.402 5.420 83,084 +0.01(+0.23%)
Feb 01, 2017 5.374 5.417 5.343 5.408 158,633 +0.02(+0.35%)
Jan 31, 2017 5.399 5.420 5.358 5.389 92,079 -0.00(-0.06%)
Jan 30, 2017 5.360 5.395 5.352 5.392 67,014 +0.02(+0.46%)
Jan 27, 2017 5.389 5.404 5.361 5.368 107,205 +0.01(+0.12%)
Jan 26, 2017 5.371 5.392 5.352 5.361 175,957 +0.01(+0.12%)
Jan 25, 2017 5.361 5.368 5.340 5.355 162,400 -0.01(-0.23%)
Jan 24, 2017 5.343 5.380 5.321 5.368 121,396 +0.02(+0.34%)
Jan 23, 2017 5.327 5.352 5.324 5.349 67,694 +0.02(+0.29%)
Jan 20, 2017 5.352 5.364 5.324 5.333 54,550 -0.02(-0.29%)
Jan 19, 2017 5.306 5.352 5.306 5.349 282,199 +0.06(+1.11%)
Jan 18, 2017 5.264 5.306 5.264 5.290 234,584 +0.02(+0.41%)
Jan 17, 2017 5.259 5.319 5.238 5.268 321,717 +0.02(+0.41%)
Jan 13, 2017 5.247 5.247 5.247 0 +0.01(+0.24%)
Jan 12, 2017 5.259 5.259 5.226 5.234 118,489 +0.00(+0.00%)
Jan 11, 2017 5.197 5.239 5.188 5.234 91,209 +0.03(+0.54%)
Jan 10, 2017 5.212 5.240 5.181 5.206 133,844 -0.03(-0.54%)
Jan 09, 2017 5.228 5.243 5.212 5.234 81,189 +0.01(+0.12%)
Jan 06, 2017 5.225 5.246 5.212 5.228 80,879 +0.01(+0.12%)
Jan 05, 2017 5.240 5.243 5.194 5.222 130,427 -0.02(-0.36%)
Jan 04, 2017 5.209 5.243 5.192 5.240 122,077 +0.04(+0.84%)
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.