Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
7.89
+0.16 (2.07%)
At close: May 16, 2025, 4:00 PM
7.80
-0.09 (-1.14%)
After-hours: May 16, 2025, 7:59 PM EDT
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 7.74 | 7.89 | 7.72 | 7.89 | 7.89 | 2.07% | 615,823 |
| 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 |
| Mar 26, 2025 | 8.11 | 8.14 | 7.98 | 8.03 | 7.74 | -0.37% | 635,855 |
| Mar 25, 2025 | 7.96 | 8.12 | 7.95 | 8.06 | 7.77 | 1.26% | 829,701 |
| Mar 24, 2025 | 8.02 | 8.14 | 7.94 | 7.96 | 7.67 | 0.51% | 1,352,162 |
| Mar 21, 2025 | 7.84 | 8.01 | 7.84 | 7.92 | 7.64 | 0.38% | 773,858 |
| Mar 20, 2025 | 7.69 | 7.89 | 7.57 | 7.89 | 7.61 | 2.47% | 1,407,913 |
| Mar 19, 2025 | 8.00 | 8.00 | 7.36 | 7.70 | 7.42 | -2.90% | 4,245,573 |
| Mar 18, 2025 | 8.04 | 8.05 | 7.90 | 7.93 | 7.65 | -1.49% | 1,708,990 |
| Mar 17, 2025 | 8.20 | 8.27 | 8.02 | 8.05 | 7.76 | -2.31% | 1,848,638 |
| Mar 14, 2025 | 8.18 | 8.32 | 8.15 | 8.24 | 7.94 | 1.35% | 784,981 |
| Mar 13, 2025 | 8.20 | 8.29 | 8.10 | 8.13 | 7.84 | -0.37% | 888,080 |
| Mar 12, 2025 | 8.27 | 8.29 | 8.05 | 8.16 | 7.87 | -1.21% | 2,442,096 |
| Mar 11, 2025 | 8.64 | 8.65 | 8.05 | 8.26 | 7.96 | -5.71% | 4,522,874 |
| Mar 10, 2025 | 8.80 | 8.86 | 8.72 | 8.76 | 8.30 | -0.45% | 1,800,747 |
| Mar 7, 2025 | 8.80 | 8.85 | 8.76 | 8.80 | 8.34 | -0.23% | 1,327,137 |