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

Eagle Point Credit Inc (NY: ECC )

10.19 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Mar 02, 2015 5.409 5.524 5.373 5.383 68,128 +0.01(+0.19%)
Feb 27, 2015 5.437 5.460 5.373 5.373 84,129 -0.06(-1.18%)
Feb 26, 2015 5.386 5.488 5.386 5.437 71,817 -0.01(-0.19%)
Feb 25, 2015 5.552 5.552 5.388 5.447 61,214 +0.01(+0.19%)
Feb 24, 2015 5.391 5.450 5.388 5.437 69,429 +0.00(+0.00%)
Feb 23, 2015 5.383 5.452 5.383 5.437 11,432 +0.00(+0.00%)
Feb 20, 2015 5.373 5.442 5.373 5.437 54,456 +0.00(+0.00%)
Feb 19, 2015 5.424 5.439 5.424 5.437 16,771 -0.01(-0.21%)
Feb 18, 2015 5.401 5.450 5.373 5.448 73,658 +0.02(+0.45%)
Feb 17, 2015 5.401 5.424 5.401 5.424 10,388 +0.02(+0.42%)
Feb 13, 2015 5.493 5.401 5.401 5.401 30,095 -0.02(-0.42%)
Feb 12, 2015 5.404 5.424 5.373 5.424 35,238 -0.01(-0.24%)
Feb 11, 2015 5.359 5.478 5.349 5.437 99,845 +0.06(+1.19%)
Feb 10, 2015 5.360 5.378 5.319 5.373 40,636 -0.01(-0.24%)
Feb 09, 2015 5.399 5.439 5.342 5.386 22,485 +0.02(+0.33%)
Feb 06, 2015 5.383 5.383 5.327 5.368 15,418 +0.06(+1.21%)
Feb 05, 2015 5.314 5.363 5.296 5.304 30,399 -0.06(-1.14%)
Feb 04, 2015 5.363 5.365 5.317 5.365 14,988 -0.04(-0.80%)
Feb 03, 2015 5.442 5.442 5.381 5.409 10,505 +0.03(+0.48%)
Feb 02, 2015 5.347 5.470 5.304 5.383 35,688 +0.04(+0.72%)
Jan 30, 2015 5.296 5.350 5.296 5.345 10,525 +0.01(+0.14%)
Jan 29, 2015 5.330 5.347 5.304 5.337 26,788 +0.00(+0.05%)
Jan 28, 2015 5.322 5.335 5.283 5.335 34,206 +0.05(+0.87%)
Jan 27, 2015 5.332 5.347 5.256 5.289 43,184 +0.01(+0.24%)
Jan 26, 2015 5.327 5.360 5.248 5.276 31,396 -0.03(-0.63%)
Jan 23, 2015 5.263 5.322 5.248 5.309 85,333 +0.05(+0.92%)
Jan 22, 2015 5.266 5.271 5.258 5.260 25,475 +0.01(+0.15%)
Jan 21, 2015 5.271 5.271 5.253 5.253 8,981 +0.00(+0.05%)
Jan 20, 2015 5.278 5.294 5.250 5.250 22,164 -0.06(-1.06%)
Jan 16, 2015 5.271 5.306 5.248 5.306 32,240 +0.05(+0.87%)
Jan 15, 2015 5.291 5.304 5.253 5.260 13,835 +0.01(+0.24%)
Jan 14, 2015 5.245 5.303 5.245 5.248 8,129 -0.01(-0.10%)
Jan 13, 2015 5.322 5.322 5.248 5.253 18,995 -0.05(-1.00%)
Jan 12, 2015 5.255 5.342 5.235 5.306 33,010 +0.06(+1.20%)
Jan 09, 2015 5.199 5.245 5.186 5.244 37,618 -0.00(-0.07%)
Jan 08, 2015 5.245 5.266 5.238 5.248 59,213 +0.01(+0.15%)
Jan 07, 2015 5.232 5.266 5.227 5.240 38,244 +0.03(+0.64%)
Jan 06, 2015 5.232 5.232 5.181 5.207 86,951 -0.02(-0.44%)
Jan 05, 2015 5.266 5.266 5.207 5.230 9,094 +0.03(+0.59%)
Jan 02, 2015 5.171 5.199 5.056 5.199 60,928 +0.06(+1.09%)
Dec 31, 2014 5.074 5.143 5.143 5.143 114,908 +0.00(+0.05%)
Dec 30, 2014 5.186 5.258 5.104 5.140 47,632 -0.00(-0.05%)
Dec 29, 2014 5.153 5.181 5.143 5.143 25,147 -0.11(-2.14%)
Dec 26, 2014 5.283 5.283 5.255 5.255 20,007 -0.00(-0.05%)
Dec 24, 2014 5.260 5.258 5.258 5.258 22,669 +0.01(+0.24%)
Dec 23, 2014 5.309 5.309 5.212 5.245 61,050 -0.04(-0.77%)
Dec 22, 2014 5.271 5.309 5.271 5.286 26,909 +0.05(+1.03%)
Dec 19, 2014 5.468 5.468 5.232 5.232 91,833 -0.08(-1.49%)
Dec 18, 2014 5.260 5.434 5.260 5.312 97,949 +0.00(+0.05%)
Dec 17, 2014 5.194 5.370 5.171 5.309 165,734 +0.10(+1.97%)
Dec 16, 2014 5.283 5.347 5.194 5.207 245,693 -0.09(-1.69%)
Dec 15, 2014 5.335 5.432 5.283 5.296 37,357 -0.08(-1.43%)
Dec 12, 2014 5.391 5.473 5.340 5.373 99,184 +0.00(+0.00%)
Dec 11, 2014 5.299 5.464 5.294 5.373 174,645 -0.04(-0.76%)
Dec 10, 2014 5.473 5.473 5.276 5.414 238,564 -0.05(-0.84%)
Dec 09, 2014 5.355 5.532 5.296 5.460 340,356 +0.08(+1.57%)
Dec 08, 2014 5.406 5.437 5.373 5.376 142,650 -0.05(-0.85%)
Dec 05, 2014 5.355 5.424 5.355 5.422 122,537 +0.03(+0.62%)
Dec 04, 2014 5.353 5.437 5.347 5.388 127,325 -0.01(-0.19%)
Dec 03, 2014 5.396 5.437 5.335 5.399 86,478 +0.06(+1.20%)
Dec 02, 2014 5.327 5.429 5.322 5.335 72,439 -0.05(-0.86%)
Dec 01, 2014 5.424 5.437 5.381 5.381 21,918 -0.06(-1.04%)
Nov 28, 2014 5.376 5.437 5.322 5.437 27,331 +0.06(+1.19%)
Nov 26, 2014 5.345 5.373 5.373 5.373 49,637 +0.00(+0.00%)
Nov 25, 2014 5.376 5.376 5.253 5.373 79,861 +0.06(+1.06%)
Nov 24, 2014 5.345 5.396 5.284 5.317 69,105 -0.05(-0.95%)
Nov 21, 2014 5.263 5.455 5.219 5.368 161,083 +0.08(+1.45%)
Nov 20, 2014 5.314 5.314 5.225 5.291 21,410 +0.06(+1.12%)
Nov 19, 2014 5.240 5.258 5.207 5.232 61,695 -0.04(-0.68%)
Nov 18, 2014 5.189 5.268 5.143 5.268 106,536 +0.04(+0.68%)
Nov 17, 2014 5.263 5.263 5.181 5.232 75,859 -0.01(-0.15%)
Nov 14, 2014 5.237 5.245 5.179 5.240 51,478 +0.01(+0.24%)
Nov 13, 2014 5.199 5.242 5.199 5.227 56,852 +0.01(+0.15%)
Nov 12, 2014 5.281 5.281 5.171 5.219 41,972 -0.04(-0.78%)
Nov 11, 2014 5.176 5.260 5.143 5.260 124,019 +0.08(+1.63%)
Nov 10, 2014 5.373 5.583 5.143 5.176 155,967 -0.07(-1.27%)
Nov 07, 2014 5.271 5.317 5.097 5.242 1,802,279 +0.05(+0.89%)
Nov 06, 2014 5.120 5.196 5.117 5.196 97,304 +0.03(+0.55%)
Nov 05, 2014 5.117 5.191 5.117 5.168 558,807 +0.01(+0.25%)
Nov 04, 2014 5.120 5.168 5.117 5.155 132,520 +0.03(+0.65%)
Nov 03, 2014 5.138 5.150 5.117 5.122 27,363 -0.02(-0.35%)
Oct 31, 2014 5.117 5.140 5.109 5.140 15,958 +0.02(+0.42%)
Oct 30, 2014 5.089 5.127 5.053 5.118 99,255 +0.01(+0.28%)
Oct 29, 2014 5.069 5.122 5.020 5.104 250,137 +0.01(+0.20%)
Oct 28, 2014 5.373 5.373 5.053 5.094 231,677 +0.03(+0.66%)
Oct 27, 2014 5.050 5.015 5.015 5.061 168,876 +0.05(+0.92%)
Oct 24, 2014 4.990 5.021 4.989 5.015 41,585 -0.04(-0.81%)
Oct 23, 2014 4.915 5.117 4.912 5.056 125,856 +0.13(+2.65%)
Oct 22, 2014 4.902 4.940 4.902 4.925 85,821 -0.01(-0.10%)
Oct 21, 2014 4.928 4.935 4.900 4.930 268,530 +0.00(+0.00%)
Oct 20, 2014 4.938 4.951 4.910 4.930 49,414 +0.03(+0.63%)
Oct 17, 2014 4.989 5.040 4.900 4.900 78,837 -0.01(-0.16%)
Oct 16, 2014 4.864 4.964 4.861 4.907 47,116 +0.04(+0.89%)
Oct 15, 2014 4.861 4.912 4.861 4.864 155,826 -0.01(-0.11%)
Oct 14, 2014 4.861 4.900 4.861 4.869 160,750 +0.01(+0.16%)
Oct 13, 2014 4.933 4.900 4.861 4.861 166,762 -0.04(-0.78%)
Oct 10, 2014 4.912 5.015 4.887 4.900 294,599 +0.01(+0.26%)
Oct 09, 2014 4.902 4.923 4.836 4.887 449,425 -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.