Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
7.91
+0.15 (1.93%)
At close: Jun 6, 2025, 4:00 PM
7.92
+0.01 (0.13%)
After-hours: Jun 6, 2025, 5:51 PM EDT
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 7.85 | 7.92 | 7.81 | 7.91 | - | 1.93% | 1,496,644 |
| Jun 5, 2025 | 7.72 | 7.78 | 7.68 | 7.76 | 7.76 | 1.57% | 902,336 |
| Jun 4, 2025 | 7.79 | 7.79 | 7.59 | 7.64 | 7.64 | -1.67% | 1,468,046 |
| Jun 3, 2025 | 7.87 | 7.87 | 7.73 | 7.77 | 7.77 | -1.15% | 1,291,067 |
| Jun 2, 2025 | 7.88 | 7.93 | 7.81 | 7.86 | 7.86 | -0.25% | 1,141,166 |
| May 30, 2025 | 7.73 | 7.88 | 7.71 | 7.88 | 7.88 | 2.34% | 1,327,814 |
| May 29, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | 2.39% | 921,744 |
| May 28, 2025 | 7.41 | 7.55 | 7.39 | 7.52 | 7.52 | -1.83% | 2,017,125 |
| May 27, 2025 | 7.63 | 7.68 | 7.56 | 7.66 | 7.66 | 2.13% | 914,043 |
| May 23, 2025 | 7.40 | 7.53 | 7.38 | 7.50 | 7.50 | 0.81% | 589,911 |
| May 22, 2025 | 7.60 | 7.60 | 7.42 | 7.44 | 7.44 | -1.46% | 835,933 |
| May 21, 2025 | 7.71 | 7.74 | 7.48 | 7.55 | 7.55 | -2.08% | 990,623 |
| May 20, 2025 | 7.80 | 7.80 | 7.71 | 7.71 | 7.71 | -1.15% | 618,313 |
| May 19, 2025 | 7.76 | 7.83 | 7.72 | 7.80 | 7.80 | -1.14% | 767,280 |
| May 16, 2025 | 7.74 | 7.89 | 7.72 | 7.89 | 7.89 | 2.07% | 633,460 |
| May 15, 2025 | 7.66 | 7.75 | 7.65 | 7.73 | 7.73 | 0.13% | 676,575 |
| May 14, 2025 | 7.81 | 7.83 | 7.66 | 7.72 | 7.72 | -1.53% | 1,317,782 |
| May 13, 2025 | 7.86 | 7.92 | 7.80 | 7.84 | 7.84 | -0.76% | 1,333,852 |
| May 12, 2025 | 8.02 | 8.02 | 7.83 | 7.90 | 7.90 | -1.13% | 1,381,137 |
| May 9, 2025 | 8.05 | 8.05 | 7.99 | 7.99 | 7.85 | - | 1,281,604 |
| May 8, 2025 | 7.94 | 8.05 | 7.82 | 7.99 | 7.85 | -1.96% | 2,279,776 |
| May 7, 2025 | 8.12 | 8.23 | 8.06 | 8.15 | 8.01 | 0.37% | 986,162 |
| May 6, 2025 | 7.94 | 8.12 | 7.90 | 8.12 | 7.98 | 1.88% | 1,406,047 |
| May 5, 2025 | 7.83 | 7.98 | 7.81 | 7.97 | 7.83 | 1.92% | 1,225,527 |
| May 2, 2025 | 7.86 | 7.86 | 7.82 | 7.82 | 7.68 | 0.64% | 1,120,651 |
| May 1, 2025 | 7.85 | 7.86 | 7.77 | 7.77 | 7.64 | - | 1,153,033 |
| Apr 30, 2025 | 7.77 | 7.78 | 7.68 | 7.77 | 7.64 | -0.38% | 1,674,565 |
| Apr 29, 2025 | 7.84 | 7.85 | 7.75 | 7.80 | 7.66 | -0.13% | 921,010 |
| Apr 28, 2025 | 7.82 | 7.85 | 7.76 | 7.81 | 7.67 | 0.39% | 853,023 |
| Apr 25, 2025 | 7.76 | 7.81 | 7.72 | 7.78 | 7.65 | 0.78% | 797,513 |
| Apr 24, 2025 | 7.71 | 7.76 | 7.69 | 7.72 | 7.59 | 0.78% | 901,887 |
| Apr 23, 2025 | 7.75 | 7.77 | 7.61 | 7.66 | 7.53 | 0.79% | 1,076,634 |
| Apr 22, 2025 | 7.49 | 7.60 | 7.41 | 7.60 | 7.47 | 2.98% | 1,132,937 |
| Apr 21, 2025 | 7.36 | 7.39 | 7.24 | 7.38 | 7.25 | - | 1,295,612 |
| Apr 17, 2025 | 7.41 | 7.60 | 7.37 | 7.38 | 7.25 | 1.23% | 1,783,888 |
| Apr 16, 2025 | 7.47 | 7.55 | 7.29 | 7.29 | 7.16 | -1.35% | 2,401,915 |
| Apr 15, 2025 | 6.95 | 7.52 | 6.91 | 7.39 | 7.26 | 6.48% | 4,626,092 |
| Apr 14, 2025 | 7.16 | 7.19 | 6.94 | 6.94 | 6.82 | -1.28% | 1,664,382 |
| Apr 11, 2025 | 7.28 | 7.30 | 7.02 | 7.03 | 6.91 | -3.43% | 2,265,307 |
| Apr 10, 2025 | 7.59 | 7.60 | 7.22 | 7.28 | 7.15 | -9.23% | 2,336,911 |
| Apr 9, 2025 | 7.20 | 8.09 | 7.09 | 8.02 | 7.73 | 11.08% | 2,908,234 |
| Apr 8, 2025 | 7.44 | 7.65 | 7.15 | 7.22 | 6.96 | 2.41% | 2,586,258 |
| Apr 7, 2025 | 6.83 | 7.23 | 6.54 | 7.05 | 6.80 | -2.22% | 2,597,652 |
| Apr 4, 2025 | 7.66 | 7.66 | 6.95 | 7.21 | 6.95 | -6.85% | 2,884,772 |
| Apr 3, 2025 | 8.06 | 8.14 | 7.72 | 7.74 | 7.46 | -6.86% | 2,216,327 |
| Apr 2, 2025 | 8.21 | 8.35 | 8.16 | 8.31 | 8.01 | 1.22% | 1,292,034 |
| Apr 1, 2025 | 8.10 | 8.24 | 8.08 | 8.21 | 7.92 | 1.36% | 826,665 |
| Mar 31, 2025 | 7.98 | 8.10 | 7.83 | 8.10 | 7.81 | 0.62% | 1,317,288 |
| Mar 28, 2025 | 8.06 | 8.06 | 7.95 | 8.05 | 7.76 | - | 608,508 |
| Mar 27, 2025 | 8.03 | 8.14 | 7.97 | 8.05 | 7.76 | 0.25% | 845,473 |