Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
7.57
+0.04 (0.53%)
At close: Jun 27, 2025, 4:00 PM
7.58
+0.01 (0.13%)
After-hours: Jun 27, 2025, 7:55 PM EDT

ECC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20257.547.597.517.577.570.53%930,650
Jun 26, 20257.557.567.507.537.53-896,479
Jun 25, 20257.567.627.527.537.53-0.26%676,937
Jun 24, 20257.487.567.487.557.550.94%917,229
Jun 23, 20257.547.547.437.487.48-0.93%1,346,923
Jun 20, 20257.557.587.527.557.550.27%771,694
Jun 18, 20257.587.627.537.537.53-557,911
Jun 17, 20257.547.587.467.537.530.13%1,041,930
Jun 16, 20257.527.607.527.527.52-717,525
Jun 13, 20257.567.567.487.527.52-0.79%901,978
Jun 12, 20257.697.697.577.587.58-1.17%1,045,264
Jun 11, 20257.827.837.667.677.67-1.67%1,243,608
Jun 10, 20257.727.877.667.807.80-1.52%1,712,889
Jun 9, 20257.948.007.927.927.780.13%2,299,585
Jun 6, 20257.857.927.817.917.771.93%1,530,738
Jun 5, 20257.727.787.687.767.621.57%902,336
Jun 4, 20257.797.797.597.647.51-1.67%1,468,046
Jun 3, 20257.877.877.737.777.63-1.15%1,291,067
Jun 2, 20257.887.937.817.867.72-0.25%1,141,166
May 30, 20257.737.887.717.887.742.34%1,327,814
May 29, 20257.557.707.557.707.562.39%921,744
May 28, 20257.417.557.397.527.39-1.83%2,017,125
May 27, 20257.637.687.567.667.532.13%914,043
May 23, 20257.407.537.387.507.370.81%589,911
May 22, 20257.607.607.427.447.31-1.46%835,933
May 21, 20257.717.747.487.557.42-2.08%990,623
May 20, 20257.807.807.717.717.57-1.15%618,313
May 19, 20257.767.837.727.807.66-1.14%767,280
May 16, 20257.747.897.727.897.752.07%633,460
May 15, 20257.667.757.657.737.590.13%676,575
May 14, 20257.817.837.667.727.58-1.53%1,317,782
May 13, 20257.867.927.807.847.70-0.76%1,333,852
May 12, 20258.028.027.837.907.76-1.13%1,381,137
May 9, 20258.058.057.997.997.71-1,281,604
May 8, 20257.948.057.827.997.71-1.96%2,279,776
May 7, 20258.128.238.068.157.870.37%986,162
May 6, 20257.948.127.908.127.841.88%1,406,047
May 5, 20257.837.987.817.977.691.92%1,225,527
May 2, 20257.867.867.827.827.550.64%1,120,651
May 1, 20257.857.867.777.777.50-1,153,033
Apr 30, 20257.777.787.687.777.50-0.38%1,674,565
Apr 29, 20257.847.857.757.807.53-0.13%921,010
Apr 28, 20257.827.857.767.817.540.39%853,023
Apr 25, 20257.767.817.727.787.510.78%797,513
Apr 24, 20257.717.767.697.727.450.78%901,887
Apr 23, 20257.757.777.617.667.390.79%1,076,634
Apr 22, 20257.497.607.417.607.342.98%1,132,937
Apr 21, 20257.367.397.247.387.12-1,295,612
Apr 17, 20257.417.607.377.387.121.23%1,783,888
Apr 16, 20257.477.557.297.297.04-1.35%2,401,915