Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
4.040
-0.010 (-0.25%)
Apr 23, 2026, 4:00 PM EDT - Market closed
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.03 | 4.08 | 4.00 | 4.04 | 4.04 | -0.25% | 1,143,445 |
| Apr 22, 2026 | 4.01 | 4.05 | 3.98 | 4.05 | 4.05 | 1.25% | 404,485 |
| Apr 21, 2026 | 4.00 | 4.05 | 3.97 | 4.00 | 4.00 | -0.25% | 786,766 |
| Apr 20, 2026 | 4.05 | 4.05 | 3.98 | 4.01 | 4.01 | -0.99% | 741,033 |
| Apr 17, 2026 | 4.00 | 4.07 | 4.00 | 4.05 | 4.05 | 1.25% | 1,073,428 |
| Apr 16, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 4.00 | -0.99% | 1,012,791 |
| Apr 15, 2026 | 3.89 | 4.07 | 3.86 | 4.04 | 4.04 | 5.21% | 1,382,454 |
| Apr 14, 2026 | 3.79 | 3.86 | 3.76 | 3.84 | 3.84 | 0.52% | 1,183,252 |
| Apr 13, 2026 | 3.85 | 3.87 | 3.71 | 3.82 | 3.82 | - | 1,631,102 |
| Apr 10, 2026 | 3.96 | 3.98 | 3.82 | 3.82 | 3.82 | -5.91% | 1,464,813 |
| Apr 9, 2026 | 4.06 | 4.13 | 4.04 | 4.06 | 4.00 | -0.25% | 1,669,815 |
| Apr 8, 2026 | 4.00 | 4.09 | 3.99 | 4.07 | 4.01 | 3.56% | 1,000,814 |
| Apr 7, 2026 | 4.02 | 4.03 | 3.86 | 3.93 | 3.87 | -1.75% | 718,984 |
| Apr 6, 2026 | 3.98 | 4.02 | 3.93 | 4.00 | 3.94 | 0.50% | 1,077,842 |
| Apr 2, 2026 | 3.85 | 4.02 | 3.84 | 3.98 | 3.92 | 0.25% | 1,215,404 |
| Apr 1, 2026 | 3.75 | 4.06 | 3.75 | 3.97 | 3.91 | 5.59% | 2,398,880 |
| Mar 31, 2026 | 3.70 | 3.80 | 3.61 | 3.76 | 3.70 | 4.16% | 1,470,787 |
| Mar 30, 2026 | 3.66 | 3.68 | 3.59 | 3.61 | 3.56 | -2.17% | 1,086,816 |
| Mar 27, 2026 | 3.66 | 3.70 | 3.63 | 3.69 | 3.64 | 0.27% | 839,916 |
| Mar 26, 2026 | 3.57 | 3.72 | 3.57 | 3.68 | 3.63 | 1.94% | 959,126 |
| Mar 25, 2026 | 3.53 | 3.64 | 3.53 | 3.61 | 3.56 | 2.85% | 1,966,248 |
| Mar 24, 2026 | 3.50 | 3.57 | 3.48 | 3.51 | 3.46 | -2.77% | 1,306,270 |
| Mar 23, 2026 | 3.67 | 3.68 | 3.56 | 3.61 | 3.56 | -1.10% | 1,606,992 |
| Mar 20, 2026 | 3.65 | 3.70 | 3.61 | 3.65 | 3.60 | 0.27% | 1,513,628 |
| Mar 19, 2026 | 3.47 | 3.66 | 3.46 | 3.64 | 3.59 | 3.70% | 1,869,047 |
| Mar 18, 2026 | 3.60 | 3.64 | 3.48 | 3.51 | 3.46 | -2.77% | 1,532,473 |
| Mar 17, 2026 | 3.60 | 3.67 | 3.56 | 3.61 | 3.56 | 1.12% | 1,177,704 |
| Mar 16, 2026 | 3.59 | 3.66 | 3.54 | 3.57 | 3.52 | 0.28% | 1,746,685 |
| Mar 13, 2026 | 3.75 | 3.78 | 3.49 | 3.56 | 3.51 | -6.32% | 4,492,872 |
| Mar 12, 2026 | 3.94 | 3.95 | 3.80 | 3.80 | 3.74 | -4.28% | 3,799,199 |
| Mar 11, 2026 | 4.05 | 4.12 | 3.94 | 3.97 | 3.91 | -5.02% | 2,780,921 |
| Mar 10, 2026 | 4.08 | 4.20 | 4.07 | 4.18 | 3.98 | 2.96% | 2,761,242 |
| Mar 9, 2026 | 3.97 | 4.07 | 3.96 | 4.06 | 3.87 | 1.25% | 2,436,526 |
| Mar 6, 2026 | 4.00 | 4.08 | 3.98 | 4.01 | 3.82 | -1.72% | 2,875,213 |
| Mar 5, 2026 | 4.03 | 4.08 | 4.00 | 4.08 | 3.89 | 2.26% | 1,243,221 |
| Mar 4, 2026 | 4.11 | 4.14 | 3.99 | 3.99 | 3.80 | -1.48% | 1,655,508 |
| Mar 3, 2026 | 4.09 | 4.14 | 3.99 | 4.05 | 3.86 | -1.94% | 2,008,891 |
| Mar 2, 2026 | 3.96 | 4.21 | 3.95 | 4.13 | 3.93 | 2.48% | 4,260,229 |
| Feb 27, 2026 | 3.93 | 4.06 | 3.85 | 4.03 | 3.84 | 3.33% | 3,688,238 |
| Feb 26, 2026 | 4.05 | 4.06 | 3.87 | 3.90 | 3.71 | -4.18% | 5,146,929 |
| Feb 25, 2026 | 3.95 | 4.10 | 3.88 | 4.07 | 3.88 | 3.04% | 3,437,910 |
| Feb 24, 2026 | 3.95 | 3.98 | 3.89 | 3.95 | 3.76 | -1.00% | 2,771,325 |
| Feb 23, 2026 | 4.03 | 4.17 | 3.97 | 3.99 | 3.80 | -1.48% | 3,185,976 |
| Feb 20, 2026 | 4.14 | 4.14 | 4.03 | 4.05 | 3.86 | -1.94% | 2,305,882 |
| Feb 19, 2026 | 4.26 | 4.26 | 4.06 | 4.13 | 3.93 | -1.90% | 3,590,943 |
| Feb 18, 2026 | 4.06 | 4.28 | 4.06 | 4.21 | 4.01 | 0.96% | 3,539,406 |
| Feb 17, 2026 | 3.98 | 4.19 | 3.95 | 4.17 | 3.97 | -6.71% | 9,411,040 |
| Feb 13, 2026 | 4.72 | 4.74 | 4.46 | 4.47 | 4.26 | -5.89% | 2,915,023 |
| Feb 12, 2026 | 4.78 | 4.84 | 4.74 | 4.75 | 4.52 | -0.63% | 1,548,020 |
| Feb 11, 2026 | 4.64 | 4.80 | 4.64 | 4.78 | 4.55 | 3.69% | 2,110,790 |