Eagle Point Credit Company Inc. (ECC)
NYSE: ECC · Real-Time Price · USD
4.090
+0.010 (0.25%)
May 13, 2026, 4:00 PM EDT - Market closed
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.08 | 4.12 | 4.02 | 4.09 | 4.09 | 0.25% | 804,598 |
| May 12, 2026 | 4.11 | 4.22 | 4.07 | 4.08 | 4.08 | -3.55% | 2,326,593 |
| May 11, 2026 | 4.25 | 4.38 | 4.20 | 4.23 | 4.23 | -0.70% | 1,909,425 |
| May 8, 2026 | 4.30 | 4.30 | 4.22 | 4.26 | 4.20 | -0.47% | 1,117,048 |
| May 7, 2026 | 4.20 | 4.29 | 4.16 | 4.28 | 4.22 | 1.42% | 829,274 |
| May 6, 2026 | 4.22 | 4.25 | 4.18 | 4.22 | 4.16 | -0.24% | 907,295 |
| May 5, 2026 | 4.22 | 4.27 | 4.19 | 4.23 | 4.17 | -0.47% | 921,825 |
| May 4, 2026 | 4.25 | 4.31 | 4.19 | 4.25 | 4.19 | 0.71% | 1,390,070 |
| May 1, 2026 | 4.08 | 4.25 | 4.06 | 4.22 | 4.16 | 3.43% | 2,338,968 |
| Apr 30, 2026 | 4.09 | 4.15 | 4.06 | 4.08 | 4.02 | - | 1,182,224 |
| Apr 29, 2026 | 4.05 | 4.08 | 4.02 | 4.08 | 4.02 | 1.49% | 506,089 |
| Apr 28, 2026 | 3.97 | 4.03 | 3.97 | 4.02 | 3.96 | 0.75% | 570,184 |
| Apr 27, 2026 | 4.01 | 4.03 | 3.97 | 3.99 | 3.93 | -0.75% | 766,513 |
| Apr 24, 2026 | 4.02 | 4.06 | 4.02 | 4.02 | 3.96 | -0.50% | 465,094 |
| Apr 23, 2026 | 4.03 | 4.08 | 4.00 | 4.04 | 3.98 | -0.25% | 1,150,365 |
| Apr 22, 2026 | 4.01 | 4.05 | 3.98 | 4.05 | 3.99 | 1.25% | 405,186 |
| Apr 21, 2026 | 4.00 | 4.05 | 3.97 | 4.00 | 3.94 | -0.25% | 787,929 |
| Apr 20, 2026 | 4.05 | 4.05 | 3.98 | 4.01 | 3.95 | -0.99% | 741,119 |
| Apr 17, 2026 | 4.00 | 4.07 | 4.00 | 4.05 | 3.99 | 1.25% | 1,076,025 |
| Apr 16, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 3.94 | -0.99% | 1,013,244 |
| Apr 15, 2026 | 3.89 | 4.07 | 3.86 | 4.04 | 3.98 | 5.21% | 1,383,069 |
| Apr 14, 2026 | 3.79 | 3.86 | 3.76 | 3.84 | 3.79 | 0.52% | 1,190,071 |
| Apr 13, 2026 | 3.85 | 3.87 | 3.71 | 3.82 | 3.77 | - | 1,632,153 |
| Apr 10, 2026 | 3.96 | 3.98 | 3.82 | 3.82 | 3.77 | -5.91% | 1,465,755 |
| Apr 9, 2026 | 4.06 | 4.13 | 4.04 | 4.06 | 3.94 | -0.25% | 1,680,864 |
| Apr 8, 2026 | 4.00 | 4.09 | 3.99 | 4.07 | 3.95 | 3.56% | 1,000,814 |
| Apr 7, 2026 | 4.02 | 4.03 | 3.86 | 3.93 | 3.82 | -1.75% | 718,984 |
| Apr 6, 2026 | 3.98 | 4.02 | 3.93 | 4.00 | 3.89 | 0.50% | 1,077,842 |
| Apr 2, 2026 | 3.85 | 4.02 | 3.84 | 3.98 | 3.87 | 0.25% | 1,215,404 |
| Apr 1, 2026 | 3.75 | 4.06 | 3.75 | 3.97 | 3.86 | 5.59% | 2,398,880 |
| Mar 31, 2026 | 3.70 | 3.80 | 3.61 | 3.76 | 3.65 | 4.16% | 1,470,787 |
| Mar 30, 2026 | 3.66 | 3.68 | 3.59 | 3.61 | 3.51 | -2.17% | 1,086,816 |
| Mar 27, 2026 | 3.66 | 3.70 | 3.63 | 3.69 | 3.58 | 0.27% | 839,916 |
| Mar 26, 2026 | 3.57 | 3.72 | 3.57 | 3.68 | 3.57 | 1.94% | 959,126 |
| Mar 25, 2026 | 3.53 | 3.64 | 3.53 | 3.61 | 3.51 | 2.85% | 1,966,248 |
| Mar 24, 2026 | 3.50 | 3.57 | 3.48 | 3.51 | 3.41 | -2.77% | 1,306,270 |
| Mar 23, 2026 | 3.67 | 3.68 | 3.56 | 3.61 | 3.51 | -1.10% | 1,606,992 |
| Mar 20, 2026 | 3.65 | 3.70 | 3.61 | 3.65 | 3.55 | 0.27% | 1,513,628 |
| Mar 19, 2026 | 3.47 | 3.66 | 3.46 | 3.64 | 3.54 | 3.70% | 1,869,047 |
| Mar 18, 2026 | 3.60 | 3.64 | 3.48 | 3.51 | 3.41 | -2.77% | 1,532,473 |
| Mar 17, 2026 | 3.60 | 3.67 | 3.56 | 3.61 | 3.51 | 1.12% | 1,177,704 |
| Mar 16, 2026 | 3.59 | 3.66 | 3.54 | 3.57 | 3.47 | 0.28% | 1,746,685 |
| Mar 13, 2026 | 3.75 | 3.78 | 3.49 | 3.56 | 3.46 | -6.32% | 4,492,872 |
| Mar 12, 2026 | 3.94 | 3.95 | 3.80 | 3.80 | 3.69 | -4.28% | 3,799,199 |
| Mar 11, 2026 | 4.05 | 4.12 | 3.94 | 3.97 | 3.86 | -5.02% | 2,780,921 |
| Mar 10, 2026 | 4.08 | 4.20 | 4.07 | 4.18 | 3.92 | 2.96% | 2,761,242 |
| Mar 9, 2026 | 3.97 | 4.07 | 3.96 | 4.06 | 3.81 | 1.25% | 2,436,526 |
| Mar 6, 2026 | 4.00 | 4.08 | 3.98 | 4.01 | 3.76 | -1.72% | 2,875,213 |
| Mar 5, 2026 | 4.03 | 4.08 | 4.00 | 4.08 | 3.83 | 2.26% | 1,243,221 |
| Mar 4, 2026 | 4.11 | 4.14 | 3.99 | 3.99 | 3.75 | -1.48% | 1,655,508 |