Skip to main content
Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
8.98
-0.07 (-0.77%)
Nov 20, 2024, 4:00 PM EST - Market closed

ECC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.029.038.958.988.98-0.77%888,221
Nov 19, 20248.969.078.909.059.050.78%1,121,589
Nov 18, 20249.109.118.958.988.98-1.64%2,097,926
Nov 15, 20249.249.249.099.139.13-1.51%1,239,634
Nov 14, 20249.379.398.949.279.27-1.49%3,604,743
Nov 13, 20249.409.469.339.419.410.43%1,055,341
Nov 12, 20249.549.549.309.379.37-3.40%1,816,430
Nov 11, 20249.729.739.649.709.54-1,808,735
Nov 8, 20249.799.799.699.709.54-0.51%1,416,556
Nov 7, 20249.659.809.649.759.591.14%1,005,660
Nov 6, 20249.789.789.519.649.48-0.52%1,872,101
Nov 5, 20249.629.709.559.699.530.73%545,806
Nov 4, 20249.749.749.599.629.46-0.72%1,155,093
Nov 1, 20249.609.709.609.699.531.25%890,579
Oct 31, 20249.569.589.519.579.410.21%727,990
Oct 30, 20249.529.569.529.559.39-812,497
Oct 29, 20249.569.589.539.559.39-0.31%922,011
Oct 28, 20249.639.639.579.589.42-0.31%737,100
Oct 25, 20249.659.679.609.619.450.42%806,203
Oct 24, 20249.689.709.579.579.41-1.03%1,406,982
Oct 23, 20249.719.729.659.679.51-0.31%552,663
Oct 22, 20249.799.799.689.709.54-0.51%693,077
Oct 21, 20249.749.769.709.759.590.31%845,821
Oct 18, 20249.729.739.719.729.560.21%430,206
Oct 17, 20249.719.739.699.709.54-654,000
Oct 16, 20249.749.749.699.709.54-643,735
Oct 15, 20249.719.729.669.709.54-487,262
Oct 14, 20249.779.789.659.709.54-0.72%1,520,473
Oct 11, 20249.799.819.759.779.61-1.51%917,588
Oct 10, 20249.949.959.919.929.60-0.20%1,256,147
Oct 9, 20249.9810.009.929.949.62-0.40%1,414,200
Oct 8, 20249.949.989.929.989.650.71%964,831
Oct 7, 20249.899.919.879.919.590.41%912,093
Oct 4, 20249.889.899.849.879.550.41%818,000
Oct 3, 20249.849.849.789.839.510.10%686,140
Oct 2, 20249.829.829.769.829.500.61%807,028
Oct 1, 20249.909.919.769.769.44-1.01%1,029,609
Sep 30, 20249.779.889.759.869.541.44%1,237,419
Sep 27, 20249.779.779.729.729.40-0.31%467,352
Sep 26, 20249.779.779.719.759.430.21%673,536
Sep 25, 20249.739.759.739.739.41-0.31%544,378
Sep 24, 20249.769.779.719.769.440.10%705,809
Sep 23, 20249.789.789.749.759.43-0.10%484,094
Sep 20, 20249.799.799.739.769.44-0.10%670,744
Sep 19, 20249.869.869.769.779.45-0.31%830,468
Sep 18, 20249.809.819.759.809.480.20%863,941
Sep 17, 20249.849.859.789.789.46-0.31%807,156
Sep 16, 20249.809.819.739.819.490.10%1,112,586
Sep 13, 20249.829.829.789.809.48-623,233
Sep 12, 20249.859.859.779.809.48-697,593
Sep 11, 20249.919.929.789.809.48-1.11%777,642
Sep 10, 20249.929.959.859.919.59-1.49%689,355
Sep 9, 202410.0210.069.9910.069.710.50%1,545,045
Sep 6, 202410.0310.049.9510.019.66-0.10%832,511
Sep 5, 202410.0010.059.9710.029.670.40%743,462
Sep 4, 20249.989.989.959.989.640.40%555,860
Sep 3, 20249.909.959.869.949.60-0.50%1,163,061
Aug 30, 20249.9810.019.969.999.650.50%1,005,279
Aug 29, 20249.959.999.939.949.600.10%539,855
Aug 28, 20249.929.959.869.939.59-0.10%550,448
Aug 27, 20249.959.969.909.949.60-0.50%791,738
Aug 26, 202410.0010.009.939.999.65-0.10%836,114
Aug 23, 20249.9810.009.9310.009.650.50%926,029
Aug 22, 202410.0110.019.909.959.61-0.50%797,503
Aug 21, 20249.9510.019.9410.009.650.70%808,987
Aug 20, 20249.909.999.889.939.590.51%771,082
Aug 19, 20249.879.939.869.889.540.92%807,363
Aug 16, 20249.739.849.729.799.450.82%667,379
Aug 15, 20249.709.759.639.719.370.31%976,035
Aug 14, 20249.779.779.669.689.35-0.62%654,011
Aug 13, 20249.819.839.729.749.40-0.51%918,307
Aug 12, 20249.779.829.749.799.45-1.71%953,497
Aug 9, 202410.0410.049.919.969.46-0.80%1,299,779
Aug 8, 20249.9310.049.8910.049.541.72%757,565
Aug 7, 20249.849.919.819.879.381.33%871,811
Aug 6, 20249.789.859.689.749.251.25%1,068,560
Aug 5, 20249.609.769.459.629.14-2.04%1,905,284
Aug 2, 20249.859.889.779.829.33-0.91%1,095,101
Aug 1, 20249.979.979.859.919.41-0.40%872,303
Jul 31, 20249.929.979.909.959.450.61%901,902
Jul 30, 20249.859.899.799.899.390.71%895,804
Jul 29, 20249.899.899.809.829.33-0.10%647,987
Jul 26, 20249.929.989.779.839.340.10%1,582,864
Jul 25, 20249.789.939.749.829.331.13%1,517,666
Jul 24, 20249.979.999.699.719.22-2.90%2,915,278
Jul 23, 202410.0310.039.9610.009.50-0.10%795,922
Jul 22, 20249.9910.039.9710.019.510.91%939,432
Jul 19, 20249.9910.009.929.929.42-0.50%2,763,031
Jul 18, 202410.0510.059.969.979.47-0.50%1,051,006
Jul 17, 202410.0410.059.9910.029.52-0.20%1,233,807
Jul 16, 202410.0810.099.9910.049.54-986,699
Jul 15, 202410.0310.049.9910.049.540.30%1,877,993
Jul 12, 202410.0610.0610.0010.019.51-0.20%1,402,408
Jul 11, 202410.1010.1110.0210.039.53-2.05%1,336,345
Jul 10, 202410.3010.3010.2310.249.57-0.58%1,497,518
Jul 9, 202410.2710.3210.2310.309.630.49%1,198,384
Jul 8, 202410.2010.2610.1610.259.580.49%975,837
Jul 5, 202410.1910.2010.1310.209.540.49%965,418
Jul 3, 202410.1010.1710.0810.159.490.59%570,750
Jul 2, 202410.0510.0910.0210.099.430.50%971,012