Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eagle Point Credit Inc
(NY:
ECC
)
10.19
+0.02 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.