Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
7.72
+0.06 (0.78%)
Apr 24, 2025, 4:00 PM EDT - Market closed

ECC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20257.717.767.697.727.720.78%899,542
Apr 23, 20257.757.777.617.667.660.79%1,076,634
Apr 22, 20257.497.607.417.607.602.98%1,132,937
Apr 21, 20257.367.397.247.387.38-1,295,612
Apr 17, 20257.417.607.377.387.381.23%1,783,888
Apr 16, 20257.477.557.297.297.29-1.35%2,401,915
Apr 15, 20256.957.526.917.397.396.48%4,626,092
Apr 14, 20257.167.196.946.946.94-1.28%1,664,382
Apr 11, 20257.287.307.027.037.03-3.43%2,265,307
Apr 10, 20257.597.607.227.287.28-9.23%2,336,911
Apr 9, 20257.208.097.098.027.8711.08%2,908,234
Apr 8, 20257.447.657.157.227.082.41%2,586,258
Apr 7, 20256.837.236.547.056.92-2.22%2,597,652
Apr 4, 20257.667.666.957.217.07-6.85%2,884,772
Apr 3, 20258.068.147.727.747.59-6.86%2,216,327
Apr 2, 20258.218.358.168.318.151.22%1,292,034
Apr 1, 20258.108.248.088.218.061.36%826,665
Mar 31, 20257.988.107.838.107.950.62%1,317,288
Mar 28, 20258.068.067.958.057.90-608,508
Mar 27, 20258.038.147.978.057.900.25%845,473
Mar 26, 20258.118.147.988.037.88-0.37%635,855
Mar 25, 20257.968.127.958.067.911.26%829,701
Mar 24, 20258.028.147.947.967.810.51%1,352,162
Mar 21, 20257.848.017.847.927.770.38%773,858
Mar 20, 20257.697.897.577.897.742.47%1,407,913
Mar 19, 20258.008.007.367.707.56-2.90%4,245,573
Mar 18, 20258.048.057.907.937.78-1.49%1,708,990
Mar 17, 20258.208.278.028.057.90-2.31%1,848,638
Mar 14, 20258.188.328.158.248.091.35%784,981
Mar 13, 20258.208.298.108.137.98-0.37%888,080
Mar 12, 20258.278.298.058.168.01-1.21%2,442,096
Mar 11, 20258.648.658.058.268.10-5.71%4,522,874
Mar 10, 20258.808.868.728.768.45-0.45%1,800,747
Mar 7, 20258.808.858.768.808.49-0.23%1,327,137
Mar 6, 20258.818.858.768.828.51-842,751
Mar 5, 20258.808.838.778.828.510.68%1,468,513
Mar 4, 20258.818.828.758.768.45-0.23%1,842,386
Mar 3, 20258.858.858.788.788.470.23%1,793,017
Feb 28, 20258.738.768.688.768.450.92%1,109,994
Feb 27, 20258.748.758.678.688.37-0.46%573,937
Feb 26, 20258.728.748.708.728.410.23%672,206
Feb 25, 20258.758.778.708.708.39-0.46%645,610
Feb 24, 20258.778.788.678.748.43-0.57%916,124
Feb 21, 20258.858.868.768.798.48-0.79%864,302
Feb 20, 20258.648.868.638.868.552.55%1,145,225
Feb 19, 20258.658.668.608.648.340.12%692,524
Feb 18, 20258.648.658.608.638.33-803,916
Feb 14, 20258.668.688.638.638.33-0.35%918,085
Feb 13, 20258.688.718.658.668.36-0.57%892,304
Feb 12, 20258.738.748.668.718.40-0.23%1,254,256