Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 7.577 7.994 7.577 7.968 599,445 +0.37(+4.82%)
Oct 30, 2023 7.492 7.602 7.449 7.602 490,127 +0.17(+2.29%)
Oct 27, 2023 7.509 7.611 7.321 7.432 605,202 +0.03(+0.34%)
Oct 26, 2023 7.577 7.611 7.381 7.407 694,476 -0.19(-2.47%)
Oct 25, 2023 7.807 7.807 7.551 7.594 815,602 -0.21(-2.73%)
Oct 24, 2023 7.747 7.883 7.747 7.807 469,479 -0.04(-0.54%)
Oct 23, 2023 7.900 7.951 7.734 7.849 632,072 -0.05(-0.65%)
Oct 20, 2023 7.926 7.951 7.866 7.900 595,799 -0.03(-0.43%)
Oct 19, 2023 7.960 7.986 7.875 7.934 614,970 -0.03(-0.43%)
Oct 18, 2023 7.960 8.045 7.900 7.968 620,200 -0.12(-1.47%)
Oct 17, 2023 8.215 8.215 7.798 8.088 2,131,837 -0.14(-1.76%)
Oct 16, 2023 8.377 8.424 8.198 8.232 617,383 -0.10(-1.23%)
Oct 13, 2023 8.437 8.460 8.275 8.335 471,966 -0.08(-0.91%)
Oct 12, 2023 8.445 8.458 8.301 8.411 558,525 -0.04(-0.50%)
Oct 11, 2023 8.428 8.496 8.394 8.454 328,645 +0.02(+0.20%)
Oct 10, 2023 8.411 8.471 8.386 8.437 410,897 +0.04(+0.51%)
Oct 09, 2023 8.352 8.419 8.352 8.394 517,249 +0.00(+0.00%)
Oct 06, 2023 8.327 8.444 8.143 8.394 1,460,516 +0.02(+0.20%)
Oct 05, 2023 8.377 8.403 8.352 8.377 378,563 -0.04(-0.50%)
Oct 04, 2023 8.403 8.419 8.319 8.419 1,033,392 +0.02(+0.20%)
Oct 03, 2023 8.461 8.470 8.369 8.403 625,285 -0.09(-1.08%)
Oct 02, 2023 8.503 8.537 8.453 8.495 689,309 -0.01(-0.10%)
Sep 29, 2023 8.545 8.545 8.495 8.503 404,402 +0.01(+0.10%)
Sep 28, 2023 8.461 8.520 8.436 8.495 590,170 +0.08(+1.00%)
Sep 27, 2023 8.411 8.453 8.361 8.411 423,173 +0.05(+0.60%)
Sep 26, 2023 8.377 8.407 8.361 8.361 401,619 -0.03(-0.40%)
Sep 25, 2023 8.377 8.411 8.386 8.394 453,224 -0.03(-0.30%)
Sep 22, 2023 8.453 8.495 8.377 8.419 718,536 -0.01(-0.10%)
Sep 21, 2023 8.461 8.470 8.377 8.428 572,628 -0.07(-0.79%)
Sep 20, 2023 8.545 8.551 8.478 8.495 568,146 -0.04(-0.49%)
Sep 19, 2023 8.528 8.545 8.495 8.537 929,383 -0.01(-0.10%)
Sep 18, 2023 8.528 8.553 8.478 8.545 766,457 +0.08(+0.99%)
Sep 15, 2023 8.528 8.545 8.453 8.461 450,677 -0.12(-1.37%)
Sep 14, 2023 8.503 8.612 8.503 8.578 256,514 +0.08(+0.99%)
Sep 13, 2023 8.562 8.629 8.486 8.495 525,135 +0.01(+0.10%)
Sep 12, 2023 8.503 8.503 8.461 8.486 350,888 +0.00(+0.00%)
Sep 11, 2023 8.545 8.587 8.478 8.486 583,771 -0.06(-0.69%)
Sep 08, 2023 8.511 8.545 8.503 8.545 521,817 -0.02(-0.20%)
Sep 07, 2023 8.545 8.578 8.529 8.562 531,479 -0.01(-0.10%)
Sep 06, 2023 8.586 8.603 8.551 8.570 1,143,397 -0.02(-0.19%)
Sep 05, 2023 8.611 8.611 8.553 8.586 724,885 +0.03(+0.39%)
Sep 01, 2023 8.570 8.624 8.512 8.553 468,227 -0.01(-0.10%)
Aug 31, 2023 8.619 8.636 8.553 8.562 688,928 -0.04(-0.48%)
Aug 30, 2023 8.619 8.677 8.549 8.603 701,619 +0.04(+0.48%)
Aug 29, 2023 8.496 8.570 8.479 8.562 454,037 +0.08(+0.97%)
Aug 28, 2023 8.430 8.512 8.413 8.479 610,262 +0.07(+0.78%)
Aug 25, 2023 8.413 8.413 8.372 8.413 287,500 +0.01(+0.10%)
Aug 24, 2023 8.438 8.445 8.380 8.405 359,161 -0.02(-0.29%)
Aug 23, 2023 8.454 8.454 8.417 8.430 270,646 +0.02(+0.20%)
Aug 22, 2023 8.454 8.471 8.405 8.413 193,990 -0.01(-0.10%)
Aug 21, 2023 8.454 8.463 8.397 8.421 433,736 -0.02(-0.29%)
Aug 18, 2023 8.372 8.471 8.365 8.446 410,959 -0.02(-0.29%)
Aug 17, 2023 8.545 8.562 8.397 8.471 742,012 -0.04(-0.48%)
Aug 16, 2023 8.586 8.603 8.463 8.512 665,543 -0.13(-1.53%)
Aug 15, 2023 8.669 8.727 8.616 8.644 522,398 +0.00(+0.00%)
Aug 14, 2023 8.553 8.661 8.512 8.644 720,006 +0.10(+1.16%)
Aug 11, 2023 8.570 8.570 8.520 8.545 494,011 -0.02(-0.29%)
Aug 10, 2023 8.512 8.657 8.496 8.570 635,855 +0.02(+0.19%)
Aug 09, 2023 8.521 8.574 8.464 8.553 751,016 +0.05(+0.57%)
Aug 08, 2023 8.488 8.562 8.440 8.505 522,832 +0.02(+0.29%)
Aug 07, 2023 8.415 8.488 8.367 8.480 606,885 +0.12(+1.46%)
Aug 04, 2023 8.375 8.415 8.310 8.358 1,511,899 -0.01(-0.10%)
Aug 03, 2023 8.367 8.383 8.326 8.367 1,207,289 -0.02(-0.29%)
Aug 02, 2023 8.407 8.407 8.326 8.391 525,226 -0.02(-0.29%)
Aug 01, 2023 8.440 8.448 8.383 8.415 372,977 +0.00(+0.00%)
Jul 31, 2023 8.432 8.456 8.383 8.415 469,019 +0.03(+0.39%)
Jul 28, 2023 8.367 8.399 8.350 8.383 642,833 +0.05(+0.58%)
Jul 27, 2023 8.334 8.375 8.310 8.334 268,991 +0.02(+0.29%)
Jul 26, 2023 8.342 8.350 8.277 8.310 437,453 +0.00(+0.00%)
Jul 25, 2023 8.277 8.318 8.261 8.310 673,227 +0.05(+0.59%)
Jul 24, 2023 8.399 8.407 8.237 8.261 739,820 -0.11(-1.26%)
Jul 21, 2023 8.529 8.529 8.358 8.367 3,054,506 -0.11(-1.25%)
Jul 20, 2023 8.456 8.505 8.456 8.472 449,527 +0.02(+0.29%)
Jul 19, 2023 8.488 8.497 8.440 8.448 530,754 -0.03(-0.38%)
Jul 18, 2023 8.367 8.488 8.367 8.480 804,946 +0.11(+1.26%)
Jul 17, 2023 8.448 8.456 8.334 8.375 759,158 -0.06(-0.67%)
Jul 14, 2023 8.318 8.448 8.259 8.432 448,562 +0.13(+1.57%)
Jul 13, 2023 8.253 8.322 8.220 8.302 372,190 +0.06(+0.69%)
Jul 12, 2023 8.253 8.261 8.123 8.245 976,230 +0.02(+0.30%)
Jul 11, 2023 8.245 8.261 8.212 8.220 323,334 -0.02(-0.20%)
Jul 10, 2023 8.229 8.261 8.204 8.237 555,953 +0.04(+0.50%)
Jul 07, 2023 8.196 8.260 8.180 8.196 1,294,133 -0.01(-0.10%)
Jul 06, 2023 8.220 8.228 8.148 8.204 748,349 -0.03(-0.39%)
Jul 05, 2023 8.180 8.268 8.160 8.236 1,002,784 +0.10(+1.18%)
Jul 03, 2023 8.156 8.164 8.132 8.140 407,229 +0.02(+0.20%)
Jun 30, 2023 8.156 8.164 8.116 8.124 505,443 +0.02(+0.20%)
Jun 29, 2023 8.332 8.340 8.108 8.108 859,810 -0.21(-2.50%)
Jun 28, 2023 8.284 8.328 8.260 8.316 409,559 +0.06(+0.68%)
Jun 27, 2023 8.212 8.276 8.184 8.260 465,617 +0.09(+1.08%)
Jun 26, 2023 8.164 8.212 8.148 8.172 342,141 +0.02(+0.29%)
Jun 23, 2023 8.148 8.156 8.116 8.148 513,987 +0.00(+0.00%)
Jun 22, 2023 8.156 8.180 8.124 8.148 321,211 -0.01(-0.10%)
Jun 21, 2023 8.188 8.188 8.124 8.156 350,429 -0.04(-0.49%)
Jun 20, 2023 8.188 8.228 8.132 8.196 461,560 -0.03(-0.39%)
Jun 16, 2023 8.252 8.264 8.196 8.228 356,442 -0.02(-0.19%)
Jun 15, 2023 8.252 8.264 8.200 8.244 266,164 -0.84(-9.26%)
May 08, 2023 8.945 9.171 8.906 9.085 771,432 +0.14(+1.57%)
May 05, 2023 8.930 8.945 8.883 8.945 292,025 +0.09(+1.05%)
May 04, 2023 8.813 8.901 8.782 8.852 255,660 -0.04(-0.44%)
May 03, 2023 8.875 8.938 8.805 8.891 326,172 +0.02(+0.26%)
May 02, 2023 8.829 8.891 8.712 8.868 449,057 +0.11(+1.24%)
May 01, 2023 8.868 8.938 8.759 8.759 386,189 -0.11(-1.23%)
Apr 28, 2023 8.852 8.906 8.813 8.868 316,808 +0.06(+0.71%)
Apr 27, 2023 8.728 8.836 8.689 8.805 269,414 +0.11(+1.25%)
Apr 26, 2023 8.728 8.751 8.673 8.696 207,571 +0.00(+0.00%)
Apr 25, 2023 8.782 8.829 8.689 8.696 379,463 -0.15(-1.67%)
Apr 24, 2023 8.821 8.875 8.803 8.844 156,208 +0.02(+0.18%)
Apr 21, 2023 8.829 8.844 8.735 8.829 193,573 +0.06(+0.71%)
Apr 20, 2023 8.782 8.813 8.743 8.766 155,356 -0.03(-0.35%)
Apr 19, 2023 8.696 8.798 8.658 8.798 285,658 +0.09(+0.98%)
Apr 18, 2023 8.728 8.759 8.673 8.712 247,468 +0.02(+0.27%)
Apr 17, 2023 8.704 8.727 8.642 8.689 274,154 +0.00(+0.00%)
Apr 14, 2023 8.798 8.798 8.634 8.689 349,118 -0.12(-1.33%)
Apr 13, 2023 8.735 8.844 8.712 8.805 261,122 +0.08(+0.89%)
Apr 12, 2023 8.782 8.821 8.642 8.728 462,065 +0.05(+0.63%)
Apr 11, 2023 8.689 8.712 8.621 8.673 258,603 +0.05(+0.54%)
Apr 10, 2023 8.564 8.665 8.541 8.626 264,291 +0.02(+0.18%)
Apr 06, 2023 8.626 8.650 8.556 8.611 320,685 -0.05(-0.54%)
Apr 05, 2023 8.658 8.688 8.581 8.658 476,404 +0.00(+0.00%)
Apr 04, 2023 8.719 8.727 8.604 8.658 427,000 -0.06(-0.70%)
Apr 03, 2023 8.589 8.757 8.577 8.719 466,716 +0.15(+1.79%)
Mar 31, 2023 8.596 8.596 8.458 8.566 483,173 -0.01(-0.09%)
Mar 30, 2023 8.558 8.573 8.504 8.573 217,383 +0.02(+0.27%)
Mar 29, 2023 8.512 8.551 8.482 8.550 242,922 +0.08(+0.90%)
Mar 28, 2023 8.458 8.473 8.382 8.473 207,062 +0.05(+0.55%)
Mar 27, 2023 8.412 8.466 8.328 8.427 210,979 +0.08(+1.01%)
Mar 24, 2023 8.282 8.343 8.167 8.343 280,307 +0.07(+0.83%)
Mar 23, 2023 8.289 8.343 8.167 8.274 578,344 -0.02(-0.19%)
Mar 22, 2023 8.059 8.305 8.059 8.289 401,281 +0.23(+2.85%)
Mar 21, 2023 8.029 8.105 7.986 8.059 271,509 +0.10(+1.25%)
Mar 20, 2023 7.799 8.079 7.799 7.960 493,367 +0.17(+2.17%)
Mar 17, 2023 7.960 7.998 7.753 7.791 395,331 -0.11(-1.36%)
Mar 16, 2023 7.852 8.052 7.822 7.898 518,209 -0.06(-0.77%)
Mar 15, 2023 8.075 8.095 7.727 7.960 765,981 -0.23(-2.81%)
Mar 14, 2023 8.029 8.259 8.022 8.190 433,848 +0.24(+2.99%)
Mar 13, 2023 8.098 8.178 7.921 7.952 953,533 -0.34(-4.07%)
Mar 10, 2023 8.481 8.589 8.067 8.289 857,493 -0.25(-2.88%)
Mar 09, 2023 8.648 8.815 8.527 8.535 943,178 -0.15(-1.74%)
Mar 08, 2023 8.550 8.739 8.533 8.686 684,910 +0.21(+2.50%)
Mar 07, 2023 8.785 8.785 8.293 8.474 1,256,443 -0.31(-3.53%)
Mar 06, 2023 8.860 8.860 8.603 8.785 643,985 -0.08(-0.85%)
Mar 03, 2023 8.807 8.891 8.747 8.860 628,328 +0.17(+1.92%)
Mar 02, 2023 8.603 8.709 8.520 8.694 348,646 +0.08(+0.88%)
Mar 01, 2023 8.550 8.669 8.535 8.618 623,140 +0.07(+0.80%)
Feb 28, 2023 8.512 8.565 8.467 8.550 447,419 +0.11(+1.35%)
Feb 27, 2023 8.520 8.573 8.376 8.436 680,167 -0.08(-0.98%)
Feb 24, 2023 8.399 8.520 8.364 8.520 375,812 +0.08(+0.90%)
Feb 23, 2023 8.368 8.482 8.330 8.444 836,502 +0.08(+0.90%)
Feb 22, 2023 8.247 8.368 8.194 8.368 706,852 +0.18(+2.22%)
Feb 21, 2023 8.255 8.262 8.164 8.186 394,104 -0.08(-0.92%)
Feb 17, 2023 8.224 8.285 8.173 8.262 244,395 +0.05(+0.55%)
Feb 16, 2023 8.239 8.315 8.186 8.217 413,017 -0.05(-0.55%)
Feb 15, 2023 8.186 8.277 8.157 8.262 338,755 +0.04(+0.46%)
Feb 14, 2023 8.255 8.270 8.156 8.224 428,663 +0.01(+0.09%)
Feb 13, 2023 8.217 8.252 8.168 8.217 405,844 +0.00(+0.00%)
Feb 10, 2023 8.330 8.330 8.149 8.217 404,947 -0.08(-0.91%)
Feb 09, 2023 8.239 8.327 8.202 8.293 391,517 +0.00(+0.00%)
Feb 08, 2023 8.376 8.376 8.156 8.293 525,008 -0.07(-0.82%)
Feb 07, 2023 8.361 8.376 8.236 8.361 492,882 +0.00(+0.00%)
Feb 06, 2023 8.316 8.383 8.293 8.361 821,817 +0.09(+1.09%)
Feb 03, 2023 8.211 8.376 8.189 8.271 617,136 +0.05(+0.64%)
Feb 02, 2023 8.114 8.260 8.096 8.219 917,196 +0.16(+2.04%)
Feb 01, 2023 8.076 8.129 8.054 8.054 774,618 -0.02(-0.28%)
Jan 31, 2023 8.091 8.133 8.063 8.076 559,199 +0.03(+0.37%)
Jan 30, 2023 8.017 8.076 7.988 8.047 483,508 +0.04(+0.56%)
Jan 27, 2023 7.949 8.002 7.912 8.002 447,013 +0.08(+1.04%)
Jan 26, 2023 7.919 7.923 7.860 7.919 340,329 +0.05(+0.67%)
Jan 25, 2023 7.897 7.919 7.860 7.867 660,542 -0.07(-0.85%)
Jan 24, 2023 7.882 8.062 7.831 7.934 637,763 +0.07(+0.95%)
Jan 23, 2023 7.882 7.911 7.845 7.860 412,724 +0.00(+0.00%)
Jan 20, 2023 7.852 7.894 7.837 7.860 432,702 +0.00(+0.00%)
Jan 19, 2023 7.964 7.994 7.852 7.860 437,912 -0.11(-1.41%)
Jan 18, 2023 8.069 8.069 7.964 7.972 276,382 -0.01(-0.19%)
Jan 17, 2023 7.949 8.002 7.927 7.987 415,967 +0.06(+0.75%)
Jan 13, 2023 7.934 7.957 7.882 7.927 415,667 -0.01(-0.09%)
Jan 12, 2023 8.076 8.114 7.904 7.934 665,714 -0.08(-1.03%)
Jan 11, 2023 7.979 8.099 7.964 8.017 398,275 +0.10(+1.32%)
Jan 10, 2023 7.890 7.942 7.815 7.912 473,939 +0.06(+0.76%)
Jan 09, 2023 7.690 7.926 7.675 7.852 790,765 +0.24(+3.10%)
Jan 06, 2023 7.564 7.637 7.527 7.616 428,681 +0.05(+0.68%)
Jan 05, 2023 7.572 7.601 7.558 7.564 492,187 +0.00(+0.00%)
Jan 04, 2023 7.660 7.660 7.542 7.564 401,758 +0.00(+0.00%)
Jan 03, 2023 7.542 7.586 7.535 7.564 386,104 +0.10(+1.28%)
Dec 30, 2022 7.550 7.550 7.424 7.468 540,327 -0.08(-1.08%)
Dec 29, 2022 7.476 7.564 7.450 7.550 525,383 +0.11(+1.49%)
Dec 28, 2022 7.491 7.555 7.372 7.439 401,965 -0.01(-0.10%)
Dec 27, 2022 7.764 7.772 7.350 7.446 1,227,238 -0.30(-3.90%)
Dec 23, 2022 7.749 7.775 7.707 7.749 267,585 +0.00(+0.00%)
Dec 22, 2022 7.756 7.829 7.668 7.749 596,269 +0.05(+0.67%)
Dec 21, 2022 7.873 7.873 7.683 7.697 1,142,631 -0.12(-1.53%)
Dec 20, 2022 7.838 7.866 7.782 7.817 805,709 -0.01(-0.18%)
Dec 19, 2022 7.796 7.848 7.755 7.831 671,962 +0.08(+1.09%)
Dec 16, 2022 7.831 7.834 7.711 7.746 707,270 -0.05(-0.63%)
Dec 15, 2022 7.824 7.839 7.782 7.796 400,412 -0.04(-0.54%)
Dec 14, 2022 7.901 7.930 7.824 7.838 478,646 -0.02(-0.27%)
Dec 13, 2022 8.000 8.056 7.852 7.859 449,494 -0.06(-0.80%)
Dec 12, 2022 7.908 8.042 7.824 7.923 434,042 +0.05(+0.63%)
Dec 09, 2022 7.873 7.972 7.775 7.873 444,000 +0.01(+0.09%)
Dec 08, 2022 7.859 8.012 7.748 7.866 790,289 +0.09(+1.16%)
Dec 07, 2022 7.546 7.783 7.518 7.776 610,320 +0.23(+3.04%)
Dec 06, 2022 7.574 7.609 7.511 7.546 927,342 +0.05(+0.65%)
Dec 05, 2022 7.706 7.706 7.470 7.498 1,505,066 -0.17(-2.27%)
Dec 02, 2022 7.685 7.713 7.637 7.671 873,601 -0.03(-0.45%)
Dec 01, 2022 7.706 7.706 7.664 7.706 608,048 +0.08(+1.00%)
Nov 30, 2022 7.727 7.734 7.623 7.630 1,218,052 -0.08(-1.08%)
Nov 29, 2022 7.713 7.727 7.685 7.713 743,992 +0.01(+0.09%)
Nov 28, 2022 7.720 7.720 7.692 7.706 465,625 +0.00(+0.00%)
Nov 25, 2022 7.713 7.720 7.692 7.706 206,872 +0.01(+0.09%)
Nov 23, 2022 7.720 7.762 7.692 7.699 360,308 -0.01(-0.09%)
Nov 22, 2022 7.790 7.811 7.699 7.706 597,583 -0.06(-0.72%)
Nov 21, 2022 7.776 7.783 7.685 7.762 694,252 +0.05(+0.63%)
Nov 18, 2022 7.741 7.795 7.699 7.713 261,198 +0.02(+0.27%)
Nov 17, 2022 7.845 7.845 7.685 7.692 508,621 -0.17(-2.12%)
Nov 16, 2022 8.082 8.082 7.831 7.859 545,159 -0.17(-2.08%)
Nov 15, 2022 8.172 8.186 7.943 8.026 636,944 +0.03(+0.44%)
Nov 14, 2022 7.706 8.103 7.706 7.991 924,940 +0.38(+4.93%)
Nov 11, 2022 7.616 7.651 7.442 7.616 469,477 +0.02(+0.27%)
Nov 10, 2022 7.505 7.609 7.435 7.595 371,645 +0.31(+4.30%)
Nov 09, 2022 7.442 7.553 7.268 7.282 664,811 -0.38(-4.99%)
Nov 08, 2022 7.507 7.692 7.445 7.664 832,040 +0.21(+2.86%)
Nov 07, 2022 7.355 7.452 7.328 7.452 647,740 +0.15(+2.07%)
Nov 04, 2022 7.431 7.431 7.294 7.300 314,737 -0.01(-0.19%)
Nov 03, 2022 7.417 7.424 7.252 7.314 819,049 -0.10(-1.39%)
Nov 02, 2022 7.493 7.493 7.390 7.417 330,742 -0.01(-0.09%)
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.