Eagle Point Credit Company (ECC)
NYSE: ECC · Real-Time Price · USD
3.570
+0.020 (0.56%)
Jun 23, 2026, 1:21 PM EDT - Market open
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.54 | 3.60 | 3.51 | 3.58 | - | 0.70% | 600,091 |
| Jun 22, 2026 | 3.63 | 3.65 | 3.53 | 3.55 | 3.55 | -3.01% | 1,819,663 |
| Jun 18, 2026 | 3.62 | 3.69 | 3.56 | 3.66 | 3.66 | 1.39% | 1,091,394 |
| Jun 17, 2026 | 3.67 | 3.68 | 3.61 | 3.61 | 3.61 | -3.22% | 2,470,233 |
| Jun 16, 2026 | 3.81 | 3.84 | 3.66 | 3.73 | 3.73 | -2.36% | 2,004,084 |
| Jun 15, 2026 | 3.83 | 3.90 | 3.79 | 3.82 | 3.82 | - | 929,785 |
| Jun 12, 2026 | 3.82 | 3.83 | 3.76 | 3.82 | 3.82 | - | 909,824 |
| Jun 11, 2026 | 3.82 | 3.86 | 3.77 | 3.82 | 3.82 | -0.26% | 1,237,191 |
| Jun 10, 2026 | 3.87 | 3.94 | 3.83 | 3.83 | 3.83 | -3.53% | 2,166,389 |
| Jun 9, 2026 | 4.07 | 4.08 | 4.00 | 4.03 | 3.97 | -0.49% | 882,691 |
| Jun 8, 2026 | 4.04 | 4.07 | 3.99 | 4.05 | 3.99 | -0.25% | 1,339,684 |
| Jun 5, 2026 | 4.10 | 4.10 | 4.02 | 4.06 | 4.00 | -0.98% | 933,114 |
| Jun 4, 2026 | 4.07 | 4.11 | 4.05 | 4.10 | 4.04 | 0.49% | 635,046 |
| Jun 3, 2026 | 4.13 | 4.13 | 4.08 | 4.08 | 4.02 | -1.69% | 531,336 |
| Jun 2, 2026 | 4.10 | 4.15 | 4.09 | 4.15 | 4.09 | 0.24% | 646,037 |
| Jun 1, 2026 | 4.13 | 4.20 | 4.12 | 4.14 | 4.08 | 0.49% | 891,969 |
| May 29, 2026 | 4.18 | 4.21 | 4.12 | 4.12 | 4.06 | -1.67% | 1,214,637 |
| May 28, 2026 | 4.18 | 4.21 | 4.14 | 4.19 | 4.13 | 0.96% | 793,832 |
| May 27, 2026 | 4.12 | 4.18 | 4.11 | 4.15 | 4.09 | 0.73% | 698,494 |
| May 26, 2026 | 4.04 | 4.15 | 4.04 | 4.12 | 4.06 | 1.98% | 679,786 |
| May 22, 2026 | 4.12 | 4.12 | 4.02 | 4.04 | 3.98 | - | 702,622 |
| May 21, 2026 | 4.07 | 4.11 | 4.02 | 4.04 | 3.98 | -0.74% | 489,297 |
| May 20, 2026 | 4.02 | 4.10 | 4.02 | 4.07 | 4.01 | 1.24% | 402,313 |
| May 19, 2026 | 4.00 | 4.07 | 4.00 | 4.02 | 3.96 | - | 523,470 |
| May 18, 2026 | 4.02 | 4.18 | 4.00 | 4.02 | 3.96 | -0.25% | 1,285,784 |
| May 15, 2026 | 4.04 | 4.07 | 4.02 | 4.03 | 3.97 | -0.98% | 469,373 |
| May 14, 2026 | 4.07 | 4.09 | 4.04 | 4.07 | 4.01 | -0.49% | 455,068 |
| May 13, 2026 | 4.08 | 4.12 | 4.02 | 4.09 | 4.03 | 0.25% | 813,322 |
| May 12, 2026 | 4.11 | 4.22 | 4.07 | 4.08 | 4.02 | -3.55% | 2,341,627 |
| May 11, 2026 | 4.25 | 4.38 | 4.20 | 4.23 | 4.17 | 0.71% | 1,912,835 |
| May 8, 2026 | 4.30 | 4.30 | 4.22 | 4.26 | 4.14 | -0.47% | 1,117,048 |
| May 7, 2026 | 4.20 | 4.29 | 4.16 | 4.28 | 4.16 | 1.42% | 829,274 |
| May 6, 2026 | 4.22 | 4.25 | 4.18 | 4.22 | 4.10 | -0.24% | 907,295 |
| May 5, 2026 | 4.22 | 4.27 | 4.19 | 4.23 | 4.11 | -0.47% | 921,825 |
| May 4, 2026 | 4.25 | 4.31 | 4.19 | 4.25 | 4.13 | 0.71% | 1,390,070 |
| May 1, 2026 | 4.08 | 4.25 | 4.06 | 4.22 | 4.10 | 3.43% | 2,338,968 |
| Apr 30, 2026 | 4.09 | 4.15 | 4.06 | 4.08 | 3.96 | - | 1,182,224 |
| Apr 29, 2026 | 4.05 | 4.08 | 4.02 | 4.08 | 3.96 | 1.49% | 506,089 |
| Apr 28, 2026 | 3.97 | 4.03 | 3.97 | 4.02 | 3.90 | 0.75% | 570,184 |
| Apr 27, 2026 | 4.01 | 4.03 | 3.97 | 3.99 | 3.88 | -0.75% | 766,513 |
| Apr 24, 2026 | 4.02 | 4.06 | 4.02 | 4.02 | 3.90 | -0.50% | 465,094 |
| Apr 23, 2026 | 4.03 | 4.08 | 4.00 | 4.04 | 3.92 | -0.25% | 1,150,365 |
| Apr 22, 2026 | 4.01 | 4.05 | 3.98 | 4.05 | 3.93 | 1.25% | 405,186 |
| Apr 21, 2026 | 4.00 | 4.05 | 3.97 | 4.00 | 3.88 | -0.25% | 787,929 |
| Apr 20, 2026 | 4.05 | 4.05 | 3.98 | 4.01 | 3.89 | -0.99% | 741,119 |
| Apr 17, 2026 | 4.00 | 4.07 | 4.00 | 4.05 | 3.93 | 1.25% | 1,076,025 |
| Apr 16, 2026 | 4.08 | 4.08 | 3.94 | 4.00 | 3.88 | -0.99% | 1,013,244 |
| Apr 15, 2026 | 3.89 | 4.07 | 3.86 | 4.04 | 3.92 | 5.21% | 1,383,069 |
| Apr 14, 2026 | 3.79 | 3.86 | 3.76 | 3.84 | 3.73 | 0.52% | 1,190,071 |
| Apr 13, 2026 | 3.85 | 3.87 | 3.71 | 3.82 | 3.71 | - | 1,632,153 |