Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
6.32
+0.04 (0.64%)
Dec 3, 2025, 9:40 AM EST - Market open
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 6.30 | 6.30 | 6.30 | 6.31 | - | 0.48% | 34,220 |
| Dec 2, 2025 | 6.24 | 6.29 | 6.19 | 6.28 | 6.28 | 0.64% | 1,356,789 |
| Dec 1, 2025 | 6.24 | 6.29 | 6.14 | 6.24 | 6.24 | -0.48% | 1,462,049 |
| Nov 28, 2025 | 6.22 | 6.35 | 6.22 | 6.27 | 6.27 | 1.62% | 1,444,174 |
| Nov 26, 2025 | 6.05 | 6.22 | 6.05 | 6.17 | 6.17 | 2.66% | 1,450,921 |
| Nov 25, 2025 | 5.90 | 6.13 | 5.90 | 6.01 | 6.01 | 1.01% | 2,085,807 |
| Nov 24, 2025 | 5.69 | 5.96 | 5.68 | 5.95 | 5.95 | 5.31% | 1,703,309 |
| Nov 21, 2025 | 5.50 | 5.66 | 5.50 | 5.65 | 5.65 | 2.36% | 1,938,599 |
| Nov 20, 2025 | 5.58 | 5.66 | 5.51 | 5.52 | 5.52 | -0.72% | 1,754,665 |
| Nov 19, 2025 | 5.60 | 5.63 | 5.44 | 5.56 | 5.56 | -1.42% | 2,477,857 |
| Nov 18, 2025 | 5.73 | 5.73 | 5.56 | 5.64 | 5.64 | -1.74% | 2,487,732 |
| Nov 17, 2025 | 5.86 | 5.89 | 5.71 | 5.74 | 5.74 | -1.71% | 3,591,172 |
| Nov 14, 2025 | 5.91 | 5.93 | 5.82 | 5.84 | 5.84 | -2.18% | 1,484,373 |
| Nov 13, 2025 | 5.94 | 5.97 | 5.88 | 5.97 | 5.97 | -0.33% | 1,242,572 |
| Nov 12, 2025 | 5.97 | 6.01 | 5.95 | 5.99 | 5.99 | -0.33% | 1,168,834 |
| Nov 11, 2025 | 5.97 | 6.03 | 5.90 | 6.01 | 6.01 | -0.33% | 1,425,398 |
| Nov 10, 2025 | 6.15 | 6.18 | 5.97 | 6.03 | 6.03 | -3.37% | 2,403,197 |
| Nov 7, 2025 | 6.17 | 6.29 | 6.11 | 6.24 | 6.10 | 0.81% | 1,846,222 |
| Nov 6, 2025 | 6.23 | 6.25 | 6.18 | 6.19 | 6.05 | - | 1,029,169 |
| Nov 5, 2025 | 6.20 | 6.24 | 6.15 | 6.19 | 6.05 | -0.32% | 1,330,332 |
| Nov 4, 2025 | 6.12 | 6.21 | 6.07 | 6.21 | 6.07 | 0.81% | 1,853,305 |
| Nov 3, 2025 | 6.24 | 6.27 | 6.11 | 6.16 | 6.02 | -0.81% | 1,420,130 |
| Oct 31, 2025 | 6.14 | 6.22 | 6.07 | 6.21 | 6.07 | 3.16% | 1,735,807 |
| Oct 30, 2025 | 6.05 | 6.10 | 6.01 | 6.02 | 5.88 | -1.31% | 1,199,295 |
| Oct 29, 2025 | 6.22 | 6.26 | 6.09 | 6.10 | 5.96 | -2.87% | 1,164,235 |
| Oct 28, 2025 | 6.30 | 6.35 | 6.24 | 6.28 | 6.14 | 0.32% | 927,766 |
| Oct 27, 2025 | 6.30 | 6.32 | 6.20 | 6.26 | 6.12 | 0.32% | 1,160,716 |
| Oct 24, 2025 | 6.14 | 6.28 | 6.14 | 6.24 | 6.10 | 2.13% | 1,220,206 |
| Oct 23, 2025 | 6.00 | 6.13 | 5.95 | 6.11 | 5.97 | 2.35% | 1,438,076 |
| Oct 22, 2025 | 5.94 | 6.04 | 5.90 | 5.97 | 5.84 | 0.67% | 1,554,318 |
| Oct 21, 2025 | 5.82 | 6.01 | 5.80 | 5.93 | 5.80 | 1.37% | 2,005,561 |
| Oct 20, 2025 | 6.06 | 6.10 | 5.82 | 5.85 | 5.72 | -3.47% | 2,802,011 |
| Oct 17, 2025 | 6.09 | 6.15 | 5.94 | 6.06 | 5.92 | -0.33% | 2,103,303 |
| Oct 16, 2025 | 6.19 | 6.20 | 6.03 | 6.08 | 5.94 | -1.94% | 2,541,754 |
| Oct 15, 2025 | 6.47 | 6.52 | 6.17 | 6.20 | 6.06 | -4.02% | 3,891,652 |
| Oct 14, 2025 | 6.49 | 6.57 | 6.44 | 6.46 | 6.32 | -3.73% | 1,620,735 |
| Oct 13, 2025 | 6.70 | 6.74 | 6.63 | 6.71 | 6.42 | 1.36% | 1,567,230 |
| Oct 10, 2025 | 6.74 | 6.79 | 6.56 | 6.62 | 6.34 | -1.78% | 2,151,658 |
| Oct 9, 2025 | 6.77 | 6.81 | 6.67 | 6.74 | 6.45 | -0.74% | 1,356,805 |
| Oct 8, 2025 | 6.75 | 6.82 | 6.74 | 6.79 | 6.50 | 0.74% | 865,805 |
| Oct 7, 2025 | 6.76 | 6.77 | 6.67 | 6.74 | 6.45 | -0.59% | 1,074,867 |
| Oct 6, 2025 | 6.84 | 6.85 | 6.75 | 6.78 | 6.49 | -0.59% | 1,369,526 |
| Oct 3, 2025 | 6.91 | 6.91 | 6.82 | 6.82 | 6.53 | -1.02% | 887,491 |
| Oct 2, 2025 | 6.80 | 6.99 | 6.77 | 6.89 | 6.59 | 1.77% | 1,414,287 |
| Oct 1, 2025 | 6.65 | 6.77 | 6.61 | 6.77 | 6.48 | 2.42% | 1,312,583 |
| Sep 30, 2025 | 6.50 | 6.61 | 6.43 | 6.61 | 6.33 | 3.44% | 1,971,004 |
| Sep 29, 2025 | 6.53 | 6.53 | 6.34 | 6.39 | 6.12 | -1.99% | 2,345,092 |
| Sep 26, 2025 | 6.65 | 6.67 | 6.50 | 6.52 | 6.24 | -1.06% | 1,471,649 |
| Sep 25, 2025 | 6.58 | 6.65 | 6.53 | 6.59 | 6.31 | 0.15% | 994,867 |
| Sep 24, 2025 | 6.69 | 6.71 | 6.53 | 6.58 | 6.30 | -0.75% | 948,750 |