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

Eagle Point Credit Inc (NY: ECC )

10.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 5.140 5.240 5.139 5.207 116,002 +0.06(+1.17%)
May 28, 2015 5.160 5.245 5.139 5.147 46,222 -0.01(-0.24%)
May 27, 2015 5.170 5.228 5.152 5.160 52,239 -0.02(-0.39%)
May 26, 2015 5.265 5.268 5.180 5.180 24,224 -0.06(-1.11%)
May 22, 2015 5.329 5.238 5.238 5.238 39,295 -0.14(-2.53%)
May 21, 2015 5.253 5.414 5.210 5.374 46,865 +0.18(+3.54%)
May 20, 2015 5.232 5.260 5.180 5.190 43,666 -0.02(-0.29%)
May 19, 2015 5.215 5.215 5.165 5.205 9,947 -0.01(-0.19%)
May 18, 2015 5.202 5.221 5.137 5.215 93,083 +0.01(+0.24%)
May 15, 2015 5.197 5.240 5.137 5.202 23,748 +0.07(+1.28%)
May 14, 2015 5.076 5.248 5.076 5.137 272,118 +0.05(+0.89%)
May 13, 2015 5.170 5.210 5.092 5.092 70,697 -0.12(-2.27%)
May 12, 2015 5.157 5.210 5.122 5.210 13,154 +0.00(+0.00%)
May 11, 2015 5.137 5.253 5.137 5.210 129,676 +0.12(+2.38%)
May 08, 2015 5.170 5.177 5.040 5.089 66,485 -0.08(-1.46%)
May 07, 2015 5.177 5.177 5.165 5.165 22,898 -0.02(-0.29%)
May 06, 2015 5.200 5.238 5.170 5.180 58,495 -0.02(-0.39%)
May 05, 2015 5.228 5.265 5.197 5.200 223,212 +0.01(+0.15%)
May 04, 2015 5.260 5.260 5.192 5.192 45,916 -0.04(-0.72%)
May 01, 2015 5.255 5.265 5.230 5.230 36,394 -0.00(-0.05%)
Apr 30, 2015 5.235 5.248 5.215 5.233 14,634 -0.02(-0.32%)
Apr 29, 2015 5.240 5.250 5.228 5.249 16,936 -0.01(-0.26%)
Apr 28, 2015 5.240 5.265 5.228 5.263 78,282 +0.02(+0.43%)
Apr 27, 2015 5.263 5.263 5.228 5.240 18,977 +0.01(+0.24%)
Apr 24, 2015 5.291 5.291 5.228 5.228 21,045 -0.02(-0.38%)
Apr 23, 2015 5.279 5.279 5.243 5.248 5,656 +0.01(+0.24%)
Apr 22, 2015 5.228 5.253 5.228 5.235 8,958 -0.01(-0.28%)
Apr 21, 2015 5.227 5.253 5.195 5.250 95,941 +0.01(+0.24%)
Apr 20, 2015 5.258 5.258 5.230 5.237 10,078 +0.00(+0.08%)
Apr 17, 2015 5.213 5.240 5.213 5.233 24,478 +0.02(+0.35%)
Apr 16, 2015 5.240 5.253 5.215 5.215 54,859 -0.02(-0.34%)
Apr 15, 2015 5.288 5.326 5.230 5.233 79,381 -0.09(-1.75%)
Apr 14, 2015 5.286 5.326 5.253 5.326 33,179 +0.02(+0.28%)
Apr 13, 2015 5.288 5.311 5.163 5.311 198,857 +0.06(+1.05%)
Apr 10, 2015 5.255 5.289 5.240 5.255 9,577 -0.06(-1.09%)
Apr 09, 2015 5.291 5.323 5.278 5.313 34,366 +0.03(+0.48%)
Apr 08, 2015 5.266 5.291 5.240 5.288 12,737 -0.00(-0.05%)
Apr 07, 2015 5.265 5.291 5.265 5.291 36,711 +0.01(+0.19%)
Apr 06, 2015 5.296 5.296 5.280 5.281 5,199 -0.01(-0.10%)
Apr 02, 2015 5.286 5.286 5.286 5.286 21,434 +0.01(+0.10%)
Apr 01, 2015 5.245 5.283 5.228 5.281 14,174 -0.01(-0.19%)
Mar 31, 2015 5.175 5.326 5.175 5.291 88,038 +0.04(+0.77%)
Mar 30, 2015 5.180 5.250 5.180 5.250 32,786 +0.09(+1.81%)
Mar 27, 2015 5.291 5.303 5.142 5.157 86,066 -0.18(-3.35%)
Mar 26, 2015 5.379 5.379 5.306 5.336 45,182 +0.04(+0.76%)
Mar 25, 2015 5.240 5.326 5.240 5.296 61,480 +0.06(+1.11%)
Mar 24, 2015 5.213 5.253 5.177 5.238 105,960 -0.00(-0.05%)
Mar 23, 2015 5.293 5.293 5.240 5.240 21,632 -0.03(-0.48%)
Mar 20, 2015 5.196 5.338 5.139 5.265 77,809 +0.10(+2.00%)
Mar 19, 2015 5.183 5.218 5.109 5.162 22,501 +0.00(+0.00%)
Mar 18, 2015 5.215 5.218 5.162 5.162 87,308 -0.03(-0.58%)
Mar 17, 2015 5.228 5.283 5.163 5.192 86,304 +0.03(+0.54%)
Mar 16, 2015 5.233 5.245 5.124 5.165 83,521 -0.04(-0.77%)
Mar 13, 2015 5.195 5.265 5.165 5.205 93,083 +0.02(+0.29%)
Mar 12, 2015 5.195 5.331 5.187 5.190 59,090 -0.04(-0.77%)
Mar 11, 2015 5.209 5.376 5.209 5.230 139,318 +0.03(+0.53%)
Mar 10, 2015 5.177 5.253 5.167 5.202 79,556 +0.04(+0.78%)
Mar 09, 2015 5.207 5.281 5.112 5.162 65,068 -0.11(-2.06%)
Mar 06, 2015 5.288 5.291 5.165 5.270 143,847 +0.01(+0.24%)
Mar 05, 2015 5.291 5.291 5.152 5.258 125,901 -0.02(-0.29%)
Mar 04, 2015 5.190 5.291 5.142 5.273 84,160 +0.11(+2.20%)
Mar 03, 2015 5.301 5.301 5.157 5.160 180,058 -0.14(-2.66%)
Mar 02, 2015 5.326 5.439 5.291 5.301 69,188 +0.01(+0.19%)
Feb 27, 2015 5.354 5.376 5.291 5.291 85,438 -0.06(-1.18%)
Feb 26, 2015 5.303 5.404 5.303 5.354 72,935 -0.01(-0.19%)
Feb 25, 2015 5.467 5.467 5.306 5.364 62,167 +0.01(+0.19%)
Feb 24, 2015 5.309 5.366 5.306 5.354 70,510 +0.00(+0.00%)
Feb 23, 2015 5.301 5.369 5.301 5.354 11,610 +0.00(+0.00%)
Feb 20, 2015 5.291 5.359 5.291 5.354 55,304 +0.00(+0.00%)
Feb 19, 2015 5.341 5.356 5.341 5.354 17,032 -0.01(-0.21%)
Feb 18, 2015 5.318 5.366 5.291 5.365 74,805 +0.02(+0.45%)
Feb 17, 2015 5.318 5.341 5.318 5.341 10,550 +0.02(+0.42%)
Feb 13, 2015 5.409 5.318 5.318 5.318 30,563 -0.02(-0.42%)
Feb 12, 2015 5.321 5.341 5.291 5.341 35,787 -0.01(-0.24%)
Feb 11, 2015 5.277 5.394 5.267 5.354 101,399 +0.06(+1.19%)
Feb 10, 2015 5.278 5.296 5.238 5.291 41,268 -0.01(-0.24%)
Feb 09, 2015 5.316 5.356 5.260 5.303 22,835 +0.02(+0.33%)
Feb 06, 2015 5.301 5.301 5.245 5.286 15,658 +0.06(+1.21%)
Feb 05, 2015 5.233 5.281 5.215 5.223 30,873 -0.06(-1.14%)
Feb 04, 2015 5.281 5.283 5.235 5.283 15,222 -0.04(-0.80%)
Feb 03, 2015 5.359 5.359 5.298 5.326 10,669 +0.03(+0.48%)
Feb 02, 2015 5.265 5.386 5.223 5.301 36,243 +0.04(+0.72%)
Jan 30, 2015 5.215 5.268 5.215 5.263 10,689 +0.01(+0.14%)
Jan 29, 2015 5.248 5.265 5.223 5.255 27,205 +0.00(+0.05%)
Jan 28, 2015 5.240 5.253 5.202 5.253 34,739 +0.05(+0.87%)
Jan 27, 2015 5.250 5.265 5.175 5.207 43,856 +0.01(+0.24%)
Jan 26, 2015 5.246 5.278 5.167 5.195 31,885 -0.03(-0.63%)
Jan 23, 2015 5.182 5.240 5.167 5.228 86,661 +0.05(+0.92%)
Jan 22, 2015 5.185 5.190 5.177 5.180 25,871 +0.01(+0.15%)
Jan 21, 2015 5.190 5.190 5.172 5.172 9,121 +0.00(+0.05%)
Jan 20, 2015 5.197 5.213 5.170 5.170 22,509 -0.06(-1.06%)
Jan 16, 2015 5.190 5.225 5.167 5.225 32,742 +0.05(+0.87%)
Jan 15, 2015 5.210 5.223 5.172 5.180 14,051 +0.01(+0.24%)
Jan 14, 2015 5.165 5.222 5.165 5.167 8,256 -0.01(-0.10%)
Jan 13, 2015 5.240 5.240 5.167 5.173 19,290 -0.05(-1.00%)
Jan 12, 2015 5.175 5.260 5.155 5.225 33,524 +0.06(+1.20%)
Jan 09, 2015 5.119 5.165 5.107 5.163 38,204 -0.00(-0.07%)
Jan 08, 2015 5.165 5.185 5.158 5.167 60,134 +0.01(+0.15%)
Jan 07, 2015 5.152 5.185 5.147 5.160 38,839 +0.03(+0.64%)
Jan 06, 2015 5.152 5.152 5.102 5.127 88,304 -0.02(-0.44%)
Jan 05, 2015 5.185 5.185 5.127 5.149 9,236 +0.03(+0.59%)
Jan 02, 2015 5.092 5.119 4.978 5.119 61,877 +0.06(+1.09%)
Dec 31, 2014 4.996 5.064 5.064 5.064 116,697 +0.00(+0.05%)
Dec 30, 2014 5.107 5.177 5.026 5.061 48,373 -0.00(-0.05%)
Dec 29, 2014 5.074 5.102 5.064 5.064 25,538 -0.11(-2.14%)
Dec 26, 2014 5.202 5.202 5.175 5.175 20,318 -0.00(-0.05%)
Dec 24, 2014 5.180 5.177 5.177 5.177 23,021 +0.01(+0.24%)
Dec 23, 2014 5.228 5.228 5.132 5.165 62,000 -0.04(-0.77%)
Dec 22, 2014 5.190 5.228 5.190 5.205 27,328 +0.05(+1.03%)
Dec 19, 2014 5.384 5.384 5.152 5.152 93,262 -0.08(-1.49%)
Dec 18, 2014 5.180 5.351 5.180 5.230 99,474 +0.00(+0.05%)
Dec 17, 2014 5.114 5.288 5.092 5.228 168,313 +0.10(+1.97%)
Dec 16, 2014 5.202 5.265 5.114 5.127 249,517 -0.09(-1.69%)
Dec 15, 2014 5.253 5.349 5.202 5.215 37,938 -0.08(-1.43%)
Dec 12, 2014 5.308 5.389 5.258 5.291 100,728 +0.00(+0.00%)
Dec 11, 2014 5.218 5.380 5.213 5.291 177,363 -0.04(-0.76%)
Dec 10, 2014 5.389 5.389 5.195 5.331 242,277 -0.05(-0.84%)
Dec 09, 2014 5.273 5.447 5.215 5.376 345,653 +0.08(+1.57%)
Dec 08, 2014 5.323 5.354 5.291 5.293 144,871 -0.05(-0.85%)
Dec 05, 2014 5.273 5.341 5.273 5.338 124,445 +0.03(+0.62%)
Dec 04, 2014 5.271 5.354 5.265 5.306 129,307 -0.01(-0.19%)
Dec 03, 2014 5.313 5.354 5.253 5.316 87,824 +0.06(+1.20%)
Dec 02, 2014 5.245 5.346 5.240 5.253 73,566 -0.05(-0.86%)
Dec 01, 2014 5.341 5.354 5.298 5.298 22,259 -0.06(-1.04%)
Nov 28, 2014 5.293 5.354 5.240 5.354 27,757 +0.06(+1.19%)
Nov 26, 2014 5.263 5.291 5.291 5.291 50,409 +0.00(+0.00%)
Nov 25, 2014 5.293 5.293 5.172 5.291 81,104 +0.06(+1.06%)
Nov 24, 2014 5.263 5.313 5.203 5.235 70,181 -0.05(-0.95%)
Nov 21, 2014 5.182 5.371 5.139 5.286 163,590 +0.08(+1.45%)
Nov 20, 2014 5.233 5.233 5.144 5.210 21,743 +0.06(+1.12%)
Nov 19, 2014 5.160 5.177 5.127 5.152 62,655 -0.04(-0.68%)
Nov 18, 2014 5.109 5.187 5.064 5.187 108,194 +0.04(+0.68%)
Nov 17, 2014 5.182 5.182 5.102 5.152 77,039 -0.01(-0.15%)
Nov 14, 2014 5.157 5.165 5.099 5.160 52,279 +0.01(+0.24%)
Nov 13, 2014 5.119 5.162 5.119 5.147 57,737 +0.01(+0.15%)
Nov 12, 2014 5.200 5.200 5.092 5.139 42,626 -0.04(-0.78%)
Nov 11, 2014 5.097 5.180 5.064 5.180 125,949 +0.08(+1.63%)
Nov 10, 2014 5.291 5.497 5.064 5.097 158,394 -0.07(-1.27%)
Nov 07, 2014 5.190 5.235 5.019 5.162 1,830,330 +0.05(+0.89%)
Nov 06, 2014 5.041 5.117 5.039 5.117 98,819 +0.03(+0.55%)
Nov 05, 2014 5.039 5.112 5.039 5.089 567,505 +0.01(+0.25%)
Nov 04, 2014 5.041 5.089 5.039 5.076 134,582 +0.03(+0.65%)
Nov 03, 2014 5.059 5.071 5.039 5.044 27,788 -0.02(-0.35%)
Oct 31, 2014 5.039 5.061 5.030 5.061 16,206 +0.02(+0.43%)
Oct 30, 2014 5.011 5.049 4.976 5.040 100,800 +0.01(+0.28%)
Oct 29, 2014 4.991 5.044 4.943 5.026 254,030 +0.01(+0.20%)
Oct 28, 2014 5.291 5.291 4.976 5.016 235,283 +0.03(+0.66%)
Oct 27, 2014 4.973 4.938 4.938 4.983 171,505 +0.05(+0.92%)
Oct 24, 2014 4.913 4.945 4.913 4.938 42,233 -0.04(-0.81%)
Oct 23, 2014 4.840 5.039 4.837 4.978 127,815 +0.13(+2.65%)
Oct 22, 2014 4.827 4.865 4.827 4.850 87,157 -0.01(-0.10%)
Oct 21, 2014 4.852 4.860 4.825 4.855 272,710 +0.00(+0.00%)
Oct 20, 2014 4.862 4.875 4.835 4.855 50,183 +0.03(+0.63%)
Oct 17, 2014 4.913 4.963 4.825 4.825 80,064 -0.01(-0.16%)
Oct 16, 2014 4.789 4.888 4.787 4.832 47,849 +0.04(+0.89%)
Oct 15, 2014 4.787 4.837 4.787 4.789 158,251 -0.01(-0.11%)
Oct 14, 2014 4.787 4.825 4.787 4.794 163,252 +0.01(+0.16%)
Oct 13, 2014 4.857 4.825 4.787 4.787 169,357 -0.04(-0.78%)
Oct 10, 2014 4.837 4.938 4.812 4.825 299,185 +0.01(+0.26%)
Oct 09, 2014 4.827 4.847 4.762 4.812 456,420 -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.