Home

Eagle Point Credit Company Inc. Common Stock (ECC)

7.2100
-0.5300 (-6.85%)
NYSE · Last Trade: Apr 5th, 1:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eagle Point Credit Company Inc. Common Stock (ECC)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20257.667.667.007.212,881,6497.21
4/03/20258.068.147.727.742,215,3177.74
4/02/20258.218.358.168.311,289,0048.31
4/01/20258.108.248.088.21826,4748.21
3/31/20257.988.107.838.101,317,1938.10
3/28/20258.058.057.958.05608,5088.05
3/27/20258.038.147.968.05845,4738.05
3/26/20258.118.147.988.03635,6558.03
3/25/20257.968.127.958.06825,1858.06
3/24/20258.028.147.947.961,352,1377.96
3/21/20257.848.017.847.92773,8587.92
3/20/20257.697.897.577.891,406,4087.89
3/19/20258.008.007.367.704,244,7397.70
3/18/20258.048.057.907.931,706,6987.93
3/17/20258.208.278.028.051,847,0348.05
3/14/20258.188.328.158.24784,9818.24
3/13/20258.208.298.108.13887,8908.13
3/12/20258.278.298.058.162,435,8058.16
3/11/20258.648.658.058.264,517,7138.26
3/10/20258.808.868.728.761,820,5838.62
3/07/20258.808.858.768.801,327,1378.66
3/06/20258.818.858.768.82842,6378.68
3/05/20258.808.838.778.821,468,4838.68
3/04/20258.818.828.758.761,834,8268.62
3/03/20258.858.858.788.781,782,7968.64
2/28/20258.738.768.688.761,109,9948.62
2/27/20258.748.758.678.68573,6838.54
2/26/20258.728.748.708.72672,2048.58
2/25/20258.758.778.708.70643,3138.56
2/24/20258.778.788.678.74914,4888.60
2/21/20258.858.868.768.79864,3028.65
2/20/20258.648.868.638.861,133,4388.72
2/19/20258.658.668.608.64692,2558.50
2/18/20258.648.658.608.63797,9168.49
2/14/20258.668.688.638.63918,0858.49
2/13/20258.688.718.658.66892,1498.52
2/12/20258.738.748.668.711,254,0608.57
2/11/20258.758.778.708.73798,0628.59
2/10/20258.808.838.748.751,148,2218.61
2/07/20258.938.968.878.941,413,1588.66
2/06/20258.858.938.858.91893,0468.63
2/05/20258.878.878.828.871,130,0278.59
2/04/20258.788.848.768.82896,9478.54
2/03/20258.718.758.698.741,012,0068.47
1/31/20258.808.848.788.78828,3908.50
1/30/20258.738.778.738.75735,4778.48
1/29/20258.758.768.718.73662,7518.46
1/28/20258.748.758.688.74585,2978.47
1/27/20258.698.758.678.72774,7168.45
1/24/20258.808.818.708.722,330,0868.45
1/23/20258.778.848.758.801,136,9968.52
1/22/20258.878.888.728.79985,9248.51
1/21/20258.878.878.858.85622,9848.57
1/17/20258.868.878.828.85634,6928.57
1/16/20258.898.898.828.84719,4628.56
1/15/20258.978.998.858.861,123,6588.58
1/14/20258.898.918.838.891,191,2778.61
1/13/20258.908.978.868.90780,3328.62
1/10/20259.109.128.969.111,165,0208.69
1/08/20259.079.149.039.12616,5188.70
1/07/20259.149.189.029.07700,9328.65
1/06/20259.149.209.119.12937,1608.70