Eagle Point Credit Company Inc. Series A Term Preferred Stock due 2022 Historical Stock Prices

ECCA 
$25.6
*  
0.20
0.78%
Get ECCA Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading ECCA now
Exchange:NYSE

Community Rating:
View:    ECCA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 25.81 25.46 25.60 8,124
12/06/2016 25.81 25.81 25.46 25.6 8,124
12/05/2016 25.79 25.8 25.79 25.8 1,543
12/02/2016 25.75 25.7799 25.545 25.749 1,567
12/01/2016 25.588 25.7699 25.42 25.75 2,544
11/30/2016 25.64 25.64 25.43 25.601 501
11/29/2016 25.79 25.79 25.43 25.74 2,633
11/28/2016 25.49 25.68 25.44 25.65 2,020
11/25/2016 25.6 25.6 25.6 25.6 00
11/23/2016 25.57 25.6 25.57 25.6 500
11/22/2016 25.75 25.75 25.4201 25.46 1,346
11/21/2016 25.4 25.5745 25.4 25.445 2,750
11/18/2016 25.5 25.7 25.4 25.41 7,354
11/17/2016 25.54 25.79 25.4 25.5 5,972
11/16/2016 25.62 25.79 25.6 25.79 2,451
11/15/2016 25.642 25.92 25.37 25.405 7,382
11/14/2016 25.51 25.9736 25.35 25.681 11,133
11/11/2016 25.65 25.923 25.5 25.6 9,063
11/10/2016 25.995 25.9975 25.43 25.85 5,786
11/09/2016 25.9495 26.22 25.9495 26.22 2,945
11/08/2016 25.9 26 25.9 26 1,800
11/07/2016 26.04 26.15 26.04 26.15 3,064
11/04/2016 26.04 26.2499 26 26.2499 2,012
11/03/2016 26.16 26.2499 26.15 26.2499 998
11/02/2016 26.245 26.245 26.245 26.245 128
11/01/2016 26.0365 26.0365 26 26 430
10/31/2016 26.07 26.14 25.6231 25.7 11,052
10/28/2016 26.2 26.21 26.18 26.21 1,184
10/27/2016 26.22 26.24 26.18 26.18 7,832
10/26/2016 26.2592 26.29 26.25 26.27 6,500
10/25/2016 26.1012 26.15 26.1012 26.1415 2,119
10/24/2016 26.1 26.12 26 26.02 2,174
10/21/2016 25.9899 26.3251 25.95 26.08 16,047
10/20/2016 25.8799 25.8799 25.8799 25.8799 1,034
10/19/2016 25.8899 25.8899 25.8899 25.8899 701
10/18/2016 25.97 25.97 25.7851 25.89 2,735
10/17/2016 25.95 25.96 25.9 25.9599 2,200
10/14/2016 25.7199 25.98 25.7199 25.97 2,390
10/13/2016 25.65 25.795 25.5 25.5501 10,459
10/12/2016 25.8864 25.8864 25.86 25.86 1,700
10/11/2016 25.8871 25.8871 25.86 25.86 2,349
10/10/2016 25.75 25.86 25.73 25.86 1,077
10/07/2016 25.75 25.8106 25.5 25.79 16,323
10/06/2016 25.86 25.92 25.69 25.74 16,242
10/05/2016 26.1201 26.14 25.65 25.8874 34,418
10/04/2016 26.364 26.364 26.364 26.364 00
10/03/2016 26.364 26.364 26.364 26.364 325
09/30/2016 26.3161 26.3161 26.2 26.2 1,517
09/29/2016 26.14 26.54 26.14 26.3 4,060
09/28/2016 26 26.3 26 26.1776 5,600
09/27/2016 26.07 26.15 25.998 25.998 2,500
09/26/2016 26.04 26.04 26 26 1,837
09/23/2016 26.109 26.3 26.09 26.12 3,101
09/22/2016 26.35 26.56 26.01 26.05 21,206
09/21/2016 26.35 26.35 26.16 26.25 3,486
09/20/2016 26.0101 26.2025 26.01 26.07 6,230
09/19/2016 26.2 26.3499 26.2 26.3 2,508
09/16/2016 26.2339 26.3299 26.16 26.2499 6,514
09/15/2016 25.85 25.9342 25.85 25.9342 650
09/14/2016 26.07 26.08 26.07 26.08 843
09/13/2016 26.07 26.07 26.07 26.07 201
09/12/2016 26.08 26.25 26.07 26.25 3,292
09/09/2016 26.1 26.225 26.1 26.1 1,400
09/08/2016 26.15 26.15 26.15 26.15 00
09/07/2016 26.1 26.221 25.9 26.15 7,902
09/06/2016 26.1801 26.38 26.1801 26.38 503
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?