Eagle Point Credit Company Inc. Common Stock (ECC)
7.8800
+0.1800 (2.34%)
NYSE · Last Trade: Jun 1st, 4:48 PM EDT
Historical Prices For Eagle Point Credit Company Inc. Common Stock (ECC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 7.72 | 7.88 | 7.71 | 7.88 | 1,327,814 | 7.88 |
| 5/29/2025 | 7.55 | 7.70 | 7.55 | 7.70 | 921,675 | 7.70 |
| 5/28/2025 | 7.41 | 7.55 | 7.39 | 7.52 | 2,010,813 | 7.52 |
| 5/27/2025 | 7.63 | 7.68 | 7.56 | 7.66 | 913,803 | 7.66 |
| 5/23/2025 | 7.40 | 7.53 | 7.37 | 7.50 | 589,911 | 7.50 |
| 5/22/2025 | 7.60 | 7.60 | 7.42 | 7.44 | 835,862 | 7.44 |
| 5/21/2025 | 7.71 | 7.74 | 7.48 | 7.55 | 990,623 | 7.55 |
| 5/20/2025 | 7.80 | 7.80 | 7.71 | 7.71 | 617,768 | 7.71 |
| 5/19/2025 | 7.76 | 7.83 | 7.72 | 7.80 | 767,249 | 7.80 |
| 5/16/2025 | 7.74 | 7.89 | 7.72 | 7.89 | 633,460 | 7.89 |
| 5/15/2025 | 7.66 | 7.75 | 7.65 | 7.73 | 676,319 | 7.73 |
| 5/14/2025 | 7.81 | 7.83 | 7.66 | 7.72 | 1,316,974 | 7.72 |
| 5/13/2025 | 7.86 | 7.92 | 7.80 | 7.84 | 1,332,892 | 7.84 |
| 5/12/2025 | 8.02 | 8.02 | 7.83 | 7.90 | 1,360,434 | 7.90 |
| 5/09/2025 | 8.05 | 8.05 | 7.99 | 7.99 | 1,281,604 | 7.85 |
| 5/08/2025 | 7.94 | 8.05 | 7.82 | 7.99 | 2,279,776 | 7.85 |
| 5/07/2025 | 8.12 | 8.23 | 8.06 | 8.15 | 986,162 | 8.01 |
| 5/06/2025 | 7.94 | 8.12 | 7.90 | 8.12 | 1,395,519 | 7.98 |
| 5/05/2025 | 7.83 | 7.98 | 7.81 | 7.97 | 1,220,526 | 7.83 |
| 5/02/2025 | 7.86 | 7.86 | 7.82 | 7.82 | 1,120,651 | 7.68 |
| 5/01/2025 | 7.85 | 7.86 | 7.77 | 7.77 | 1,152,968 | 7.63 |
| 4/30/2025 | 7.77 | 7.78 | 7.68 | 7.77 | 1,674,533 | 7.63 |
| 4/29/2025 | 7.84 | 7.85 | 7.75 | 7.80 | 919,931 | 7.66 |
| 4/28/2025 | 7.82 | 7.85 | 7.76 | 7.81 | 853,020 | 7.67 |
| 4/25/2025 | 7.76 | 7.81 | 7.72 | 7.78 | 797,513 | 7.64 |
| 4/24/2025 | 7.71 | 7.76 | 7.68 | 7.72 | 901,172 | 7.58 |
| 4/23/2025 | 7.75 | 7.77 | 7.61 | 7.66 | 1,076,622 | 7.53 |
| 4/22/2025 | 7.49 | 7.60 | 7.41 | 7.60 | 1,132,285 | 7.47 |
| 4/21/2025 | 7.36 | 7.39 | 7.24 | 7.38 | 1,295,310 | 7.25 |
| 4/17/2025 | 7.41 | 7.60 | 7.37 | 7.38 | 1,783,888 | 7.25 |
| 4/16/2025 | 7.47 | 7.55 | 7.29 | 7.29 | 2,402,589 | 7.16 |
| 4/15/2025 | 6.95 | 7.52 | 6.91 | 7.39 | 4,626,520 | 7.26 |
| 4/14/2025 | 7.16 | 7.19 | 6.94 | 6.94 | 1,661,857 | 6.82 |
| 4/11/2025 | 7.28 | 7.30 | 7.02 | 7.03 | 2,265,307 | 6.91 |
| 4/10/2025 | 7.59 | 7.60 | 7.22 | 7.28 | 2,336,881 | 7.15 |
| 4/09/2025 | 7.20 | 8.09 | 7.09 | 8.02 | 2,893,018 | 7.74 |
| 4/08/2025 | 7.44 | 7.65 | 7.14 | 7.22 | 2,580,234 | 6.97 |
| 4/07/2025 | 6.83 | 7.23 | 6.54 | 7.05 | 2,596,666 | 6.81 |
| 4/04/2025 | 7.66 | 7.66 | 6.95 | 7.21 | 2,884,772 | 6.96 |
| 4/03/2025 | 8.06 | 8.14 | 7.72 | 7.74 | 2,215,317 | 7.47 |
| 4/02/2025 | 8.21 | 8.35 | 8.16 | 8.31 | 1,289,004 | 8.02 |
| 4/01/2025 | 8.10 | 8.24 | 8.08 | 8.21 | 826,474 | 7.93 |
| 3/31/2025 | 7.98 | 8.10 | 7.83 | 8.10 | 1,317,193 | 7.82 |
| 3/28/2025 | 8.05 | 8.05 | 7.95 | 8.05 | 608,508 | 7.77 |
| 3/27/2025 | 8.03 | 8.14 | 7.96 | 8.05 | 845,473 | 7.77 |
| 3/26/2025 | 8.11 | 8.14 | 7.98 | 8.03 | 635,855 | 7.75 |
| 3/25/2025 | 7.96 | 8.12 | 7.95 | 8.06 | 825,185 | 7.78 |
| 3/24/2025 | 8.02 | 8.14 | 7.94 | 7.96 | 1,352,137 | 7.68 |
| 3/21/2025 | 7.84 | 8.01 | 7.84 | 7.92 | 773,858 | 7.65 |
| 3/20/2025 | 7.69 | 7.89 | 7.57 | 7.89 | 1,406,408 | 7.62 |
| 3/19/2025 | 8.00 | 8.00 | 7.36 | 7.70 | 4,244,739 | 7.43 |
| 3/18/2025 | 8.04 | 8.05 | 7.90 | 7.93 | 1,706,698 | 7.66 |
| 3/17/2025 | 8.20 | 8.27 | 8.02 | 8.05 | 1,847,034 | 7.77 |
| 3/14/2025 | 8.18 | 8.32 | 8.15 | 8.24 | 784,981 | 7.95 |
| 3/13/2025 | 8.20 | 8.29 | 8.10 | 8.13 | 887,890 | 7.85 |
| 3/12/2025 | 8.27 | 8.29 | 8.05 | 8.16 | 2,435,805 | 7.88 |
| 3/11/2025 | 8.64 | 8.65 | 8.05 | 8.26 | 4,517,713 | 7.97 |
| 3/10/2025 | 8.80 | 8.86 | 8.72 | 8.76 | 1,820,583 | 8.32 |
| 3/07/2025 | 8.80 | 8.85 | 8.76 | 8.80 | 1,327,137 | 8.36 |
| 3/06/2025 | 8.81 | 8.85 | 8.76 | 8.82 | 842,637 | 8.38 |
| 3/05/2025 | 8.80 | 8.83 | 8.77 | 8.82 | 1,468,483 | 8.38 |
| 3/04/2025 | 8.81 | 8.82 | 8.75 | 8.76 | 1,834,826 | 8.32 |
| 3/03/2025 | 8.85 | 8.85 | 8.78 | 8.78 | 1,782,796 | 8.34 |