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

Eagle Point Credit Inc (NY: ECC )

10.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 5.214 5.316 5.213 5.282 114,359 +0.06(+1.17%)
May 28, 2015 5.234 5.321 5.213 5.221 45,567 -0.01(-0.24%)
May 27, 2015 5.244 5.303 5.226 5.234 51,499 -0.02(-0.39%)
May 26, 2015 5.341 5.344 5.254 5.254 23,881 -0.06(-1.11%)
May 22, 2015 5.406 5.313 5.313 5.313 38,739 -0.14(-2.53%)
May 21, 2015 5.328 5.492 5.285 5.451 46,201 +0.19(+3.54%)
May 20, 2015 5.308 5.336 5.254 5.264 43,047 -0.02(-0.29%)
May 19, 2015 5.290 5.290 5.239 5.280 9,806 -0.01(-0.19%)
May 18, 2015 5.277 5.296 5.211 5.290 91,765 +0.01(+0.24%)
May 15, 2015 5.272 5.316 5.211 5.277 23,411 +0.07(+1.28%)
May 14, 2015 5.149 5.324 5.149 5.211 268,264 +0.05(+0.89%)
May 13, 2015 5.244 5.285 5.165 5.165 69,695 -0.12(-2.27%)
May 12, 2015 5.231 5.285 5.195 5.285 12,967 +0.00(+0.00%)
May 11, 2015 5.211 5.328 5.211 5.285 127,840 +0.12(+2.38%)
May 08, 2015 5.244 5.252 5.112 5.162 65,543 -0.08(-1.46%)
May 07, 2015 5.252 5.252 5.239 5.239 22,574 -0.02(-0.29%)
May 06, 2015 5.275 5.313 5.244 5.254 57,666 -0.02(-0.39%)
May 05, 2015 5.303 5.341 5.272 5.275 220,051 +0.01(+0.15%)
May 04, 2015 5.336 5.336 5.267 5.267 45,266 -0.04(-0.72%)
May 01, 2015 5.331 5.341 5.305 5.305 35,878 -0.00(-0.05%)
Apr 30, 2015 5.310 5.323 5.290 5.308 14,427 -0.02(-0.32%)
Apr 29, 2015 5.316 5.325 5.303 5.325 16,697 -0.01(-0.26%)
Apr 28, 2015 5.316 5.341 5.303 5.339 77,173 +0.02(+0.43%)
Apr 27, 2015 5.339 5.339 5.303 5.316 18,708 +0.01(+0.24%)
Apr 24, 2015 5.367 5.367 5.303 5.303 20,747 -0.02(-0.38%)
Apr 23, 2015 5.355 5.355 5.318 5.323 5,576 +0.01(+0.24%)
Apr 22, 2015 5.303 5.328 5.303 5.311 8,831 -0.02(-0.28%)
Apr 21, 2015 5.302 5.329 5.270 5.326 94,582 +0.01(+0.24%)
Apr 20, 2015 5.333 5.333 5.305 5.313 9,935 +0.00(+0.08%)
Apr 17, 2015 5.288 5.316 5.288 5.309 24,131 +0.02(+0.35%)
Apr 16, 2015 5.316 5.328 5.290 5.290 54,082 -0.02(-0.34%)
Apr 15, 2015 5.364 5.402 5.305 5.308 78,257 -0.09(-1.75%)
Apr 14, 2015 5.362 5.402 5.328 5.402 32,709 +0.02(+0.28%)
Apr 13, 2015 5.364 5.387 5.238 5.387 196,040 +0.06(+1.05%)
Apr 10, 2015 5.331 5.365 5.316 5.331 9,442 -0.06(-1.09%)
Apr 09, 2015 5.367 5.400 5.354 5.390 33,879 +0.03(+0.48%)
Apr 08, 2015 5.341 5.367 5.316 5.364 12,557 -0.00(-0.05%)
Apr 07, 2015 5.341 5.367 5.341 5.367 36,191 +0.01(+0.19%)
Apr 06, 2015 5.372 5.372 5.356 5.356 5,126 -0.01(-0.10%)
Apr 02, 2015 5.362 5.362 5.362 5.362 21,130 +0.01(+0.10%)
Apr 01, 2015 5.321 5.359 5.303 5.356 13,973 -0.01(-0.19%)
Mar 31, 2015 5.249 5.402 5.249 5.367 86,791 +0.04(+0.77%)
Mar 30, 2015 5.254 5.326 5.254 5.326 32,321 +0.09(+1.81%)
Mar 27, 2015 5.367 5.379 5.216 5.231 84,847 -0.18(-3.35%)
Mar 26, 2015 5.456 5.456 5.382 5.413 44,542 +0.04(+0.76%)
Mar 25, 2015 5.316 5.402 5.316 5.372 60,609 +0.06(+1.11%)
Mar 24, 2015 5.287 5.328 5.252 5.313 104,459 -0.00(-0.05%)
Mar 23, 2015 5.369 5.369 5.316 5.316 21,326 -0.03(-0.48%)
Mar 20, 2015 5.271 5.415 5.213 5.341 76,707 +0.10(+2.00%)
Mar 19, 2015 5.258 5.293 5.183 5.236 22,183 +0.00(+0.00%)
Mar 18, 2015 5.290 5.293 5.236 5.236 86,071 -0.03(-0.58%)
Mar 17, 2015 5.303 5.359 5.238 5.267 85,081 +0.03(+0.54%)
Mar 16, 2015 5.308 5.321 5.198 5.239 82,338 -0.04(-0.77%)
Mar 13, 2015 5.270 5.341 5.239 5.280 91,765 +0.02(+0.29%)
Mar 12, 2015 5.270 5.408 5.262 5.264 58,253 -0.04(-0.77%)
Mar 11, 2015 5.284 5.454 5.284 5.305 137,344 +0.03(+0.53%)
Mar 10, 2015 5.252 5.328 5.241 5.277 78,429 +0.04(+0.78%)
Mar 09, 2015 5.282 5.356 5.185 5.236 64,146 -0.11(-2.06%)
Mar 06, 2015 5.364 5.367 5.239 5.346 141,809 +0.01(+0.24%)
Mar 05, 2015 5.367 5.367 5.226 5.333 124,118 -0.02(-0.29%)
Mar 04, 2015 5.264 5.367 5.216 5.349 82,968 +0.12(+2.20%)
Mar 03, 2015 5.377 5.377 5.231 5.234 177,508 -0.14(-2.66%)
Mar 02, 2015 5.402 5.517 5.367 5.377 68,208 +0.01(+0.19%)
Feb 27, 2015 5.431 5.454 5.367 5.367 84,228 -0.06(-1.18%)
Feb 26, 2015 5.379 5.482 5.379 5.431 71,902 -0.01(-0.19%)
Feb 25, 2015 5.546 5.546 5.382 5.441 61,286 +0.01(+0.19%)
Feb 24, 2015 5.385 5.443 5.382 5.431 69,511 +0.00(+0.00%)
Feb 23, 2015 5.377 5.446 5.377 5.431 11,445 +0.00(+0.00%)
Feb 20, 2015 5.367 5.436 5.367 5.431 54,520 +0.00(+0.00%)
Feb 19, 2015 5.418 5.433 5.418 5.431 16,790 -0.01(-0.21%)
Feb 18, 2015 5.395 5.443 5.367 5.442 73,745 +0.02(+0.45%)
Feb 17, 2015 5.395 5.417 5.395 5.417 10,400 +0.02(+0.42%)
Feb 13, 2015 5.487 5.395 5.395 5.395 30,130 -0.02(-0.42%)
Feb 12, 2015 5.397 5.418 5.367 5.418 35,280 -0.01(-0.24%)
Feb 11, 2015 5.353 5.471 5.342 5.431 99,963 +0.06(+1.19%)
Feb 10, 2015 5.354 5.372 5.313 5.367 40,684 -0.01(-0.24%)
Feb 09, 2015 5.392 5.433 5.336 5.379 22,511 +0.02(+0.33%)
Feb 06, 2015 5.377 5.377 5.321 5.362 15,437 +0.06(+1.21%)
Feb 05, 2015 5.308 5.356 5.290 5.298 30,435 -0.06(-1.14%)
Feb 04, 2015 5.356 5.359 5.310 5.359 15,006 -0.04(-0.80%)
Feb 03, 2015 5.436 5.436 5.374 5.402 10,518 +0.03(+0.48%)
Feb 02, 2015 5.341 5.464 5.298 5.377 35,730 +0.04(+0.72%)
Jan 30, 2015 5.290 5.344 5.290 5.339 10,537 +0.01(+0.14%)
Jan 29, 2015 5.324 5.341 5.298 5.331 26,820 +0.00(+0.05%)
Jan 28, 2015 5.316 5.328 5.277 5.328 34,247 +0.05(+0.87%)
Jan 27, 2015 5.325 5.341 5.250 5.282 43,235 +0.01(+0.24%)
Jan 26, 2015 5.321 5.354 5.242 5.270 31,433 -0.03(-0.63%)
Jan 23, 2015 5.257 5.316 5.241 5.303 85,434 +0.05(+0.92%)
Jan 22, 2015 5.259 5.264 5.252 5.254 25,505 +0.01(+0.15%)
Jan 21, 2015 5.264 5.264 5.247 5.247 8,992 +0.00(+0.05%)
Jan 20, 2015 5.272 5.287 5.244 5.244 22,191 -0.06(-1.06%)
Jan 16, 2015 5.264 5.300 5.241 5.300 32,278 +0.05(+0.87%)
Jan 15, 2015 5.285 5.298 5.247 5.254 13,852 +0.01(+0.24%)
Jan 14, 2015 5.239 5.297 5.239 5.242 8,139 -0.01(-0.10%)
Jan 13, 2015 5.316 5.316 5.241 5.247 19,017 -0.05(-1.00%)
Jan 12, 2015 5.249 5.336 5.229 5.300 33,049 +0.06(+1.20%)
Jan 09, 2015 5.193 5.239 5.180 5.238 37,663 -0.00(-0.07%)
Jan 08, 2015 5.239 5.259 5.232 5.241 59,283 +0.01(+0.15%)
Jan 07, 2015 5.226 5.259 5.221 5.234 38,289 +0.03(+0.64%)
Jan 06, 2015 5.226 5.226 5.175 5.201 87,054 -0.02(-0.44%)
Jan 05, 2015 5.259 5.259 5.201 5.223 9,105 +0.03(+0.59%)
Jan 02, 2015 5.165 5.193 5.050 5.193 61,000 +0.06(+1.09%)
Dec 31, 2014 5.068 5.137 5.137 5.137 115,044 +0.00(+0.05%)
Dec 30, 2014 5.180 5.252 5.098 5.134 47,688 -0.00(-0.05%)
Dec 29, 2014 5.147 5.175 5.137 5.137 25,176 -0.11(-2.14%)
Dec 26, 2014 5.277 5.277 5.249 5.249 20,031 -0.00(-0.05%)
Dec 24, 2014 5.254 5.252 5.252 5.252 22,695 +0.01(+0.24%)
Dec 23, 2014 5.303 5.303 5.206 5.239 61,122 -0.04(-0.77%)
Dec 22, 2014 5.264 5.303 5.264 5.280 26,941 +0.05(+1.03%)
Dec 19, 2014 5.461 5.461 5.226 5.226 91,941 -0.08(-1.49%)
Dec 18, 2014 5.254 5.428 5.254 5.305 98,065 +0.00(+0.05%)
Dec 17, 2014 5.188 5.364 5.165 5.303 165,929 +0.10(+1.97%)
Dec 16, 2014 5.277 5.341 5.188 5.201 245,983 -0.09(-1.69%)
Dec 15, 2014 5.328 5.425 5.277 5.290 37,401 -0.08(-1.43%)
Dec 12, 2014 5.385 5.466 5.333 5.367 99,302 +0.00(+0.00%)
Dec 11, 2014 5.293 5.457 5.287 5.367 174,851 -0.04(-0.76%)
Dec 10, 2014 5.466 5.466 5.270 5.408 238,846 -0.05(-0.84%)
Dec 09, 2014 5.349 5.525 5.290 5.454 340,758 +0.08(+1.57%)
Dec 08, 2014 5.400 5.431 5.367 5.369 142,819 -0.05(-0.85%)
Dec 05, 2014 5.349 5.418 5.349 5.415 122,682 +0.03(+0.62%)
Dec 04, 2014 5.346 5.431 5.341 5.382 127,476 -0.01(-0.19%)
Dec 03, 2014 5.390 5.431 5.328 5.392 86,580 +0.06(+1.20%)
Dec 02, 2014 5.321 5.423 5.316 5.328 72,524 -0.05(-0.86%)
Dec 01, 2014 5.418 5.431 5.374 5.374 21,944 -0.06(-1.04%)
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.