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

Eagle Point Credit Inc (NY: ECC )

9.760 -0.010 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2015 5.141 5.224 5.086 5.124 72,013 -0.01(-0.17%)
Aug 28, 2015 5.136 5.141 5.073 5.132 59,849 +0.03(+0.62%)
Aug 27, 2015 5.169 5.235 5.078 5.101 48,011 -0.01(-0.15%)
Aug 26, 2015 4.930 5.111 4.930 5.109 134,012 +0.14(+2.89%)
Aug 25, 2015 4.930 5.159 4.930 4.965 204,002 -0.05(-1.06%)
Aug 24, 2015 5.093 5.131 5.015 5.018 61,435 -0.09(-1.78%)
Aug 21, 2015 5.073 5.109 5.020 5.109 87,027 +0.03(+0.65%)
Aug 20, 2015 5.144 5.144 5.071 5.076 64,866 -0.05(-0.89%)
Aug 19, 2015 5.126 5.161 5.119 5.121 91,743 -0.01(-0.15%)
Aug 18, 2015 5.131 5.182 5.129 5.129 25,691 -0.01(-0.25%)
Aug 17, 2015 5.149 5.171 5.121 5.141 39,897 -0.01(-0.15%)
Aug 14, 2015 5.141 5.167 5.137 5.149 7,075 -0.02(-0.39%)
Aug 13, 2015 5.119 5.177 5.088 5.169 225,795 +0.03(+0.61%)
Aug 12, 2015 5.121 5.138 5.121 5.138 9,966 +0.01(+0.12%)
Aug 11, 2015 5.111 5.144 5.109 5.131 100,857 +0.01(+0.27%)
Aug 10, 2015 5.109 5.144 5.103 5.118 94,678 +0.04(+0.72%)
Aug 07, 2015 5.114 5.154 5.073 5.081 157,054 -0.03(-0.59%)
Aug 06, 2015 5.073 5.119 5.073 5.111 16,633 +0.03(+0.63%)
Aug 05, 2015 5.131 5.131 5.079 5.079 14,316 -0.06(-1.16%)
Aug 04, 2015 5.144 5.144 5.106 5.139 22,938 -0.00(-0.06%)
Aug 03, 2015 5.140 5.151 5.124 5.142 81,428 +0.02(+0.36%)
Jul 31, 2015 5.149 5.149 5.106 5.124 55,459 +0.00(+0.05%)
Jul 30, 2015 5.121 5.156 5.121 5.121 10,870 -0.02(-0.44%)
Jul 29, 2015 5.146 5.146 5.131 5.144 16,228 +0.03(+0.64%)
Jul 28, 2015 5.161 5.161 5.109 5.111 31,778 -0.03(-0.54%)
Jul 27, 2015 5.116 5.139 5.116 5.139 2,482 +0.03(+0.54%)
Jul 24, 2015 5.119 5.182 5.106 5.111 280,818 +0.00(+0.05%)
Jul 23, 2015 5.081 5.144 5.078 5.109 49,728 -0.01(-0.20%)
Jul 22, 2015 5.116 5.119 5.101 5.119 27,539 -0.02(-0.34%)
Jul 21, 2015 5.119 5.136 5.073 5.136 81,717 +0.04(+0.69%)
Jul 20, 2015 5.119 5.146 5.073 5.101 46,940 -0.01(-0.10%)
Jul 16, 2015 5.061 5.106 5.106 5.106 18,243 +0.03(+0.60%)
Jul 15, 2015 5.071 5.087 5.056 5.076 37,144 +0.02(+0.40%)
Jul 14, 2015 5.095 5.095 5.051 5.056 54,396 -0.03(-0.55%)
Jul 13, 2015 5.068 5.083 5.068 5.083 10,208 +0.01(+0.25%)
Jul 10, 2015 5.058 5.083 5.058 5.071 9,811 +0.02(+0.40%)
Jul 09, 2015 5.045 5.071 5.045 5.051 13,729 -0.01(-0.20%)
Jul 08, 2015 5.051 5.061 5.048 5.061 3,573 -0.03(-0.59%)
Jul 07, 2015 5.048 5.091 5.045 5.091 35,169 +0.05(+0.90%)
Jul 06, 2015 5.071 5.154 5.043 5.045 456,758 -0.06(-1.23%)
Jul 02, 2015 5.139 5.109 5.109 5.109 23,002 -0.01(-0.10%)
Jul 01, 2015 5.098 5.171 5.071 5.114 84,941 +0.01(+0.25%)
Jun 30, 2015 5.121 5.139 5.101 5.101 24,545 -0.03(-0.59%)
Jun 29, 2015 4.993 5.141 4.993 5.131 166,492 +0.14(+2.78%)
Jun 26, 2015 5.058 5.091 4.993 4.993 54,158 -0.16(-3.13%)
Jun 25, 2015 5.169 5.181 5.151 5.154 34,868 +0.00(+0.00%)
Jun 24, 2015 5.173 5.173 5.151 5.154 80,460 -0.02(-0.29%)
Jun 23, 2015 5.202 5.207 5.169 5.169 20,440 -0.01(-0.10%)
Jun 22, 2015 5.240 5.240 5.169 5.174 98,366 -0.01(-0.19%)
Jun 19, 2015 5.252 5.252 5.177 5.184 19,750 -0.03(-0.53%)
Jun 18, 2015 5.199 5.232 5.184 5.212 20,832 +0.01(+0.24%)
Jun 17, 2015 5.197 5.225 5.197 5.199 8,812 -0.01(-0.10%)
Jun 16, 2015 5.207 5.222 5.189 5.204 34,547 +0.02(+0.44%)
Jun 15, 2015 5.222 5.270 5.179 5.182 362,095 +0.00(+0.00%)
Jun 12, 2015 5.199 5.219 5.179 5.182 14,630 +0.01(+0.15%)
Jun 11, 2015 5.156 5.230 5.156 5.174 9,621 +0.00(+0.00%)
Jun 10, 2015 5.235 5.235 5.149 5.174 45,552 -0.05(-1.01%)
Jun 09, 2015 5.214 5.227 5.182 5.227 28,221 +0.01(+0.10%)
Jun 08, 2015 5.197 5.247 5.174 5.222 55,550 +0.00(+0.05%)
Jun 05, 2015 5.209 5.242 5.185 5.219 62,411 +0.03(+0.49%)
Jun 04, 2015 5.209 5.209 5.182 5.194 22,566 +0.01(+0.24%)
Jun 03, 2015 5.184 5.219 5.182 5.182 26,809 +0.01(+0.20%)
Jun 02, 2015 5.245 5.260 5.172 5.172 38,758 -0.06(-1.16%)
Jun 01, 2015 5.179 5.235 5.179 5.232 43,815 +0.02(+0.39%)
May 29, 2015 5.144 5.245 5.144 5.212 115,903 +0.06(+1.17%)
May 28, 2015 5.164 5.250 5.144 5.151 46,183 -0.01(-0.24%)
May 27, 2015 5.174 5.232 5.156 5.164 52,195 -0.02(-0.39%)
May 26, 2015 5.270 5.272 5.184 5.184 24,203 -0.06(-1.11%)
May 22, 2015 5.334 5.242 5.242 5.242 39,262 -0.14(-2.53%)
May 21, 2015 5.257 5.419 5.214 5.378 46,825 +0.18(+3.54%)
May 20, 2015 5.237 5.265 5.184 5.194 43,629 -0.02(-0.29%)
May 19, 2015 5.219 5.219 5.169 5.209 9,938 -0.01(-0.19%)
May 18, 2015 5.207 5.226 5.141 5.219 93,004 +0.01(+0.24%)
May 15, 2015 5.202 5.245 5.141 5.207 23,728 +0.07(+1.28%)
May 14, 2015 5.081 5.253 5.081 5.141 271,887 +0.05(+0.89%)
May 13, 2015 5.174 5.214 5.096 5.096 70,636 -0.12(-2.27%)
May 12, 2015 5.161 5.214 5.126 5.214 13,143 +0.00(+0.00%)
May 11, 2015 5.141 5.257 5.141 5.214 129,566 +0.12(+2.38%)
May 08, 2015 5.174 5.182 5.044 5.093 66,429 -0.08(-1.46%)
May 07, 2015 5.182 5.182 5.169 5.169 22,879 -0.02(-0.29%)
May 06, 2015 5.205 5.242 5.174 5.184 58,445 -0.02(-0.39%)
May 05, 2015 5.232 5.270 5.202 5.204 223,023 +0.01(+0.15%)
May 04, 2015 5.265 5.265 5.197 5.197 45,877 -0.04(-0.72%)
May 01, 2015 5.260 5.270 5.235 5.235 36,363 -0.00(-0.05%)
Apr 30, 2015 5.240 5.252 5.219 5.237 14,622 -0.02(-0.32%)
Apr 29, 2015 5.245 5.255 5.232 5.254 16,922 -0.01(-0.26%)
Apr 28, 2015 5.245 5.270 5.232 5.267 78,215 +0.02(+0.43%)
Apr 27, 2015 5.267 5.267 5.232 5.245 18,961 +0.01(+0.24%)
Apr 24, 2015 5.295 5.295 5.232 5.232 21,027 -0.02(-0.38%)
Apr 23, 2015 5.284 5.284 5.247 5.252 5,651 +0.01(+0.24%)
Apr 22, 2015 5.232 5.257 5.232 5.240 8,951 -0.01(-0.28%)
Apr 21, 2015 5.232 5.258 5.199 5.255 95,860 +0.01(+0.24%)
Apr 20, 2015 5.262 5.262 5.235 5.242 10,069 +0.00(+0.08%)
Apr 17, 2015 5.217 5.245 5.217 5.238 24,457 +0.02(+0.35%)
Apr 16, 2015 5.245 5.257 5.219 5.219 54,812 -0.02(-0.34%)
Apr 15, 2015 5.293 5.330 5.234 5.237 79,314 -0.09(-1.75%)
Apr 14, 2015 5.290 5.330 5.257 5.330 33,151 +0.02(+0.28%)
Apr 13, 2015 5.293 5.315 5.168 5.315 198,688 +0.06(+1.05%)
Apr 10, 2015 5.260 5.294 5.245 5.260 9,569 -0.06(-1.09%)
Apr 09, 2015 5.295 5.328 5.283 5.318 34,336 +0.03(+0.48%)
Apr 08, 2015 5.270 5.295 5.245 5.293 12,726 -0.00(-0.05%)
Apr 07, 2015 5.270 5.295 5.270 5.295 36,680 +0.01(+0.19%)
Apr 06, 2015 5.300 5.300 5.285 5.285 5,195 -0.01(-0.10%)
Apr 02, 2015 5.290 5.290 5.290 5.290 21,415 +0.01(+0.10%)
Apr 01, 2015 5.250 5.288 5.232 5.285 14,162 -0.01(-0.19%)
Mar 31, 2015 5.179 5.330 5.179 5.295 87,963 +0.04(+0.77%)
Mar 30, 2015 5.184 5.255 5.184 5.255 32,758 +0.09(+1.81%)
Mar 27, 2015 5.295 5.308 5.146 5.161 85,992 -0.18(-3.35%)
Mar 26, 2015 5.383 5.383 5.310 5.341 45,143 +0.04(+0.76%)
Mar 25, 2015 5.245 5.330 5.245 5.300 61,428 +0.06(+1.11%)
Mar 24, 2015 5.217 5.257 5.182 5.242 105,870 -0.00(-0.05%)
Mar 23, 2015 5.297 5.297 5.245 5.245 21,614 -0.03(-0.48%)
Mar 20, 2015 5.200 5.343 5.144 5.270 77,743 +0.10(+2.00%)
Mar 19, 2015 5.187 5.222 5.114 5.167 22,482 +0.00(+0.00%)
Mar 18, 2015 5.219 5.222 5.167 5.167 87,234 -0.03(-0.58%)
Mar 17, 2015 5.232 5.288 5.168 5.197 86,230 +0.03(+0.54%)
Mar 16, 2015 5.237 5.250 5.129 5.169 83,450 -0.04(-0.77%)
Mar 13, 2015 5.199 5.270 5.169 5.209 93,004 +0.02(+0.29%)
Mar 12, 2015 5.199 5.335 5.192 5.194 59,040 -0.04(-0.77%)
Mar 11, 2015 5.213 5.381 5.213 5.235 139,199 +0.03(+0.53%)
Mar 10, 2015 5.182 5.257 5.172 5.207 79,488 +0.04(+0.78%)
Mar 09, 2015 5.212 5.285 5.116 5.167 65,013 -0.11(-2.06%)
Mar 06, 2015 5.293 5.295 5.169 5.275 143,724 +0.01(+0.24%)
Mar 05, 2015 5.295 5.295 5.156 5.262 125,794 -0.02(-0.29%)
Mar 04, 2015 5.194 5.295 5.146 5.277 84,089 +0.11(+2.20%)
Mar 03, 2015 5.305 5.305 5.161 5.164 179,905 -0.14(-2.66%)
Mar 02, 2015 5.330 5.444 5.295 5.305 69,129 +0.01(+0.19%)
Feb 27, 2015 5.358 5.381 5.295 5.295 85,366 -0.06(-1.18%)
Feb 26, 2015 5.308 5.409 5.308 5.358 72,873 -0.01(-0.19%)
Feb 25, 2015 5.472 5.472 5.310 5.368 62,114 +0.01(+0.19%)
Feb 24, 2015 5.313 5.371 5.310 5.358 70,450 +0.00(+0.00%)
Feb 23, 2015 5.305 5.373 5.305 5.358 11,600 +0.00(+0.00%)
Feb 20, 2015 5.295 5.363 5.295 5.358 55,257 +0.00(+0.00%)
Feb 19, 2015 5.346 5.361 5.346 5.358 17,017 -0.01(-0.21%)
Feb 18, 2015 5.323 5.371 5.295 5.370 74,741 +0.02(+0.45%)
Feb 17, 2015 5.323 5.345 5.323 5.345 10,541 +0.02(+0.42%)
Feb 13, 2015 5.414 5.323 5.323 5.323 30,537 -0.02(-0.42%)
Feb 12, 2015 5.325 5.346 5.295 5.346 35,756 -0.01(-0.24%)
Feb 11, 2015 5.281 5.399 5.271 5.358 101,313 +0.06(+1.19%)
Feb 10, 2015 5.283 5.300 5.242 5.295 41,233 -0.01(-0.24%)
Feb 09, 2015 5.320 5.361 5.265 5.308 22,815 +0.02(+0.33%)
Feb 06, 2015 5.305 5.305 5.250 5.290 15,645 +0.06(+1.21%)
Feb 05, 2015 5.237 5.285 5.219 5.227 30,846 -0.06(-1.14%)
Feb 04, 2015 5.285 5.288 5.240 5.288 15,209 -0.04(-0.80%)
Feb 03, 2015 5.363 5.363 5.303 5.330 10,660 +0.03(+0.48%)
Feb 02, 2015 5.270 5.391 5.227 5.305 36,212 +0.04(+0.72%)
Jan 30, 2015 5.220 5.272 5.220 5.267 10,680 +0.01(+0.14%)
Jan 29, 2015 5.253 5.270 5.227 5.260 27,182 +0.00(+0.05%)
Jan 28, 2015 5.245 5.257 5.207 5.257 34,709 +0.05(+0.87%)
Jan 27, 2015 5.255 5.270 5.180 5.212 43,819 +0.01(+0.24%)
Jan 26, 2015 5.250 5.283 5.172 5.199 31,858 -0.03(-0.63%)
Jan 23, 2015 5.187 5.245 5.172 5.232 86,587 +0.05(+0.92%)
Jan 22, 2015 5.189 5.194 5.182 5.184 25,849 +0.01(+0.15%)
Jan 21, 2015 5.194 5.194 5.177 5.177 9,113 +0.00(+0.05%)
Jan 20, 2015 5.202 5.217 5.174 5.174 22,490 -0.06(-1.06%)
Jan 16, 2015 5.194 5.229 5.172 5.229 32,714 +0.05(+0.87%)
Jan 15, 2015 5.214 5.227 5.177 5.184 14,039 +0.01(+0.24%)
Jan 14, 2015 5.169 5.226 5.169 5.172 8,249 -0.01(-0.10%)
Jan 13, 2015 5.245 5.245 5.172 5.177 19,274 -0.05(-1.00%)
Jan 12, 2015 5.179 5.265 5.160 5.230 33,496 +0.06(+1.20%)
Jan 09, 2015 5.124 5.169 5.111 5.168 38,171 -0.00(-0.07%)
Jan 08, 2015 5.169 5.189 5.162 5.172 60,083 +0.01(+0.15%)
Jan 07, 2015 5.156 5.189 5.151 5.164 38,806 +0.03(+0.64%)
Jan 06, 2015 5.156 5.156 5.106 5.131 88,229 -0.02(-0.44%)
Jan 05, 2015 5.189 5.189 5.131 5.154 9,228 +0.03(+0.59%)
Jan 02, 2015 5.096 5.124 4.982 5.124 61,824 +0.06(+1.09%)
Dec 31, 2014 5.000 5.068 5.068 5.068 116,597 +0.00(+0.05%)
Dec 30, 2014 5.111 5.182 5.030 5.066 48,332 -0.00(-0.05%)
Dec 29, 2014 5.078 5.106 5.068 5.068 25,516 -0.11(-2.14%)
Dec 26, 2014 5.207 5.207 5.179 5.179 20,301 -0.00(-0.05%)
Dec 24, 2014 5.184 5.182 5.182 5.182 23,002 +0.01(+0.24%)
Dec 23, 2014 5.232 5.232 5.136 5.169 61,947 -0.04(-0.77%)
Dec 22, 2014 5.194 5.232 5.194 5.209 27,305 +0.05(+1.03%)
Dec 19, 2014 5.389 5.389 5.156 5.156 93,183 -0.08(-1.49%)
Dec 18, 2014 5.184 5.355 5.184 5.235 99,389 +0.00(+0.05%)
Dec 17, 2014 5.119 5.293 5.096 5.232 168,170 +0.10(+1.97%)
Dec 16, 2014 5.207 5.270 5.119 5.131 249,305 -0.09(-1.69%)
Dec 15, 2014 5.257 5.353 5.207 5.219 37,906 -0.08(-1.43%)
Dec 12, 2014 5.313 5.393 5.262 5.295 100,642 +0.00(+0.00%)
Dec 11, 2014 5.222 5.385 5.217 5.295 177,212 -0.04(-0.76%)
Dec 10, 2014 5.393 5.393 5.199 5.335 242,071 -0.05(-0.84%)
Dec 09, 2014 5.277 5.451 5.219 5.381 345,359 +0.08(+1.57%)
Dec 08, 2014 5.328 5.358 5.295 5.298 144,747 -0.05(-0.85%)
Dec 05, 2014 5.277 5.346 5.277 5.343 124,339 +0.03(+0.62%)
Dec 04, 2014 5.275 5.358 5.270 5.310 129,197 -0.01(-0.19%)
Dec 03, 2014 5.318 5.358 5.257 5.320 87,749 +0.06(+1.20%)
Dec 02, 2014 5.250 5.351 5.245 5.257 73,504 -0.05(-0.86%)
Dec 01, 2014 5.346 5.358 5.303 5.303 22,240 -0.06(-1.04%)
Nov 28, 2014 5.298 5.358 5.245 5.358 27,733 +0.06(+1.19%)
Nov 26, 2014 5.267 5.295 5.295 5.295 50,367 +0.00(+0.00%)
Nov 25, 2014 5.298 5.298 5.177 5.295 81,035 +0.06(+1.06%)
Nov 24, 2014 5.267 5.318 5.207 5.240 70,121 -0.05(-0.95%)
Nov 21, 2014 5.187 5.376 5.144 5.290 163,451 +0.08(+1.45%)
Nov 20, 2014 5.237 5.237 5.149 5.214 21,725 +0.06(+1.12%)
Nov 19, 2014 5.164 5.182 5.131 5.156 62,601 -0.04(-0.68%)
Nov 18, 2014 5.114 5.192 5.068 5.192 108,102 +0.04(+0.68%)
Nov 17, 2014 5.187 5.187 5.106 5.156 76,974 -0.01(-0.15%)
Nov 14, 2014 5.161 5.169 5.104 5.164 52,235 +0.01(+0.24%)
Nov 13, 2014 5.124 5.167 5.124 5.151 57,688 +0.01(+0.15%)
Nov 12, 2014 5.204 5.204 5.096 5.144 42,589 -0.04(-0.78%)
Nov 11, 2014 5.101 5.184 5.068 5.184 125,842 +0.08(+1.63%)
Nov 10, 2014 5.295 5.502 5.068 5.101 158,259 -0.07(-1.27%)
Nov 07, 2014 5.194 5.240 5.023 5.167 1,828,773 +0.05(+0.89%)
Nov 06, 2014 5.045 5.121 5.043 5.121 98,735 +0.03(+0.55%)
Nov 05, 2014 5.043 5.116 5.043 5.093 567,022 +0.01(+0.25%)
Nov 04, 2014 5.045 5.093 5.043 5.081 134,468 +0.03(+0.65%)
Nov 03, 2014 5.064 5.076 5.043 5.048 27,765 -0.02(-0.35%)
Oct 31, 2014 5.043 5.066 5.035 5.066 16,192 +0.02(+0.42%)
Oct 30, 2014 5.015 5.053 4.980 5.044 100,714 +0.01(+0.28%)
Oct 29, 2014 4.995 5.048 4.947 5.030 253,814 +0.01(+0.20%)
Oct 28, 2014 5.295 5.295 4.980 5.020 235,083 +0.03(+0.66%)
Oct 27, 2014 4.977 4.942 4.942 4.987 171,359 +0.05(+0.92%)
Oct 24, 2014 4.918 4.949 4.917 4.942 42,197 -0.04(-0.81%)
Oct 23, 2014 4.844 5.043 4.841 4.982 127,706 +0.13(+2.65%)
Oct 22, 2014 4.831 4.869 4.831 4.854 87,083 -0.01(-0.10%)
Oct 21, 2014 4.856 4.864 4.829 4.859 272,478 +0.00(+0.00%)
Oct 20, 2014 4.866 4.879 4.839 4.859 50,141 +0.03(+0.63%)
Oct 17, 2014 4.917 4.967 4.829 4.829 79,996 -0.01(-0.16%)
Oct 16, 2014 4.793 4.892 4.791 4.836 47,809 +0.04(+0.89%)
Oct 15, 2014 4.791 4.841 4.791 4.793 158,116 -0.01(-0.11%)
Oct 14, 2014 4.791 4.829 4.791 4.798 163,114 +0.01(+0.16%)
Oct 13, 2014 4.861 4.829 4.791 4.791 169,213 -0.04(-0.78%)
Oct 10, 2014 4.841 4.942 4.816 4.829 298,930 +0.01(+0.26%)
Oct 09, 2014 4.831 4.851 4.766 4.816 456,032 -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.