Eagle Point Credit Company (ECC)
NYSE: ECC · Real-Time Price · USD
3.870
+0.030 (0.78%)
At close: Jul 31, 2026, 4:00 PM EDT
3.874
+0.004 (0.10%)
After-hours: Jul 31, 2026, 7:51 PM EDT
ECC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.86 | 3.88 | 3.80 | 3.87 | 3.87 | 0.78% | 865,659 |
| Jul 30, 2026 | 3.79 | 3.84 | 3.74 | 3.84 | 3.84 | 2.13% | 691,628 |
| Jul 29, 2026 | 3.82 | 3.82 | 3.75 | 3.76 | 3.76 | - | 641,729 |
| Jul 28, 2026 | 3.68 | 3.79 | 3.68 | 3.76 | 3.76 | 2.73% | 968,483 |
| Jul 27, 2026 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 2.52% | 738,802 |
| Jul 24, 2026 | 3.61 | 3.63 | 3.57 | 3.57 | 3.57 | -1.11% | 585,727 |
| Jul 23, 2026 | 3.68 | 3.69 | 3.56 | 3.61 | 3.61 | -2.70% | 1,199,420 |
| Jul 22, 2026 | 3.70 | 3.73 | 3.69 | 3.71 | 3.71 | - | 342,666 |
| Jul 21, 2026 | 3.72 | 3.75 | 3.68 | 3.71 | 3.71 | 0.54% | 451,599 |
| Jul 20, 2026 | 3.72 | 3.75 | 3.64 | 3.69 | 3.69 | -0.27% | 1,661,178 |
| Jul 17, 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -0.54% | 536,159 |
| Jul 16, 2026 | 3.66 | 3.73 | 3.66 | 3.72 | 3.72 | 0.54% | 1,160,674 |
| Jul 15, 2026 | 3.74 | 3.77 | 3.69 | 3.70 | 3.70 | -1.60% | 1,257,235 |
| Jul 14, 2026 | 3.78 | 3.78 | 3.72 | 3.76 | 3.76 | -0.27% | 558,743 |
| Jul 13, 2026 | 3.78 | 3.82 | 3.73 | 3.77 | 3.77 | -0.53% | 984,425 |
| Jul 10, 2026 | 3.85 | 3.88 | 3.83 | 3.85 | 3.79 | 0.26% | 1,047,841 |
| Jul 9, 2026 | 3.86 | 3.89 | 3.83 | 3.84 | 3.78 | -1.03% | 693,805 |
| Jul 8, 2026 | 3.86 | 3.91 | 3.80 | 3.88 | 3.82 | 0.26% | 904,231 |
| Jul 7, 2026 | 3.85 | 3.93 | 3.85 | 3.87 | 3.81 | 0.26% | 844,952 |
| Jul 6, 2026 | 3.88 | 3.89 | 3.80 | 3.86 | 3.80 | - | 1,154,585 |
| Jul 2, 2026 | 3.88 | 3.88 | 3.80 | 3.86 | 3.80 | 1.05% | 1,026,950 |
| Jul 1, 2026 | 3.72 | 3.87 | 3.72 | 3.82 | 3.76 | 2.69% | 1,013,807 |
| Jun 30, 2026 | 3.73 | 3.76 | 3.69 | 3.72 | 3.66 | 0.54% | 1,222,241 |
| Jun 29, 2026 | 3.71 | 3.77 | 3.69 | 3.70 | 3.64 | - | 604,152 |
| Jun 26, 2026 | 3.70 | 3.78 | 3.70 | 3.70 | 3.64 | -0.27% | 795,647 |
| Jun 25, 2026 | 3.68 | 3.75 | 3.65 | 3.71 | 3.65 | 1.64% | 903,925 |
| Jun 24, 2026 | 3.60 | 3.72 | 3.60 | 3.65 | 3.59 | 1.39% | 1,032,653 |
| Jun 23, 2026 | 3.54 | 3.60 | 3.51 | 3.60 | 3.54 | 1.41% | 1,032,396 |
| Jun 22, 2026 | 3.63 | 3.65 | 3.53 | 3.55 | 3.49 | -3.01% | 1,822,955 |
| Jun 18, 2026 | 3.62 | 3.69 | 3.56 | 3.66 | 3.60 | 1.39% | 1,097,508 |
| Jun 17, 2026 | 3.67 | 3.68 | 3.61 | 3.61 | 3.55 | -3.22% | 2,484,597 |
| Jun 16, 2026 | 3.81 | 3.84 | 3.66 | 3.73 | 3.67 | -2.36% | 2,007,792 |
| Jun 15, 2026 | 3.83 | 3.90 | 3.79 | 3.82 | 3.76 | - | 941,166 |
| Jun 12, 2026 | 3.82 | 3.83 | 3.76 | 3.82 | 3.76 | - | 913,888 |
| Jun 11, 2026 | 3.82 | 3.86 | 3.77 | 3.82 | 3.76 | -0.26% | 1,244,272 |
| Jun 10, 2026 | 3.87 | 3.94 | 3.83 | 3.83 | 3.77 | -3.53% | 2,168,487 |
| Jun 9, 2026 | 4.07 | 4.08 | 4.00 | 4.03 | 3.91 | -0.49% | 885,450 |
| Jun 8, 2026 | 4.04 | 4.07 | 3.99 | 4.05 | 3.93 | -0.25% | 1,339,684 |
| Jun 5, 2026 | 4.10 | 4.10 | 4.02 | 4.06 | 3.94 | -0.98% | 933,114 |
| Jun 4, 2026 | 4.07 | 4.11 | 4.05 | 4.10 | 3.98 | 0.49% | 635,046 |
| Jun 3, 2026 | 4.13 | 4.13 | 4.08 | 4.08 | 3.96 | -1.69% | 531,336 |
| Jun 2, 2026 | 4.10 | 4.15 | 4.09 | 4.15 | 4.02 | 0.24% | 646,037 |
| Jun 1, 2026 | 4.13 | 4.20 | 4.12 | 4.14 | 4.01 | 0.49% | 891,969 |
| May 29, 2026 | 4.18 | 4.21 | 4.12 | 4.12 | 4.00 | -1.67% | 1,214,637 |
| May 28, 2026 | 4.18 | 4.21 | 4.14 | 4.19 | 4.06 | 0.96% | 793,832 |
| May 27, 2026 | 4.12 | 4.18 | 4.11 | 4.15 | 4.02 | 0.73% | 698,494 |
| May 26, 2026 | 4.04 | 4.15 | 4.04 | 4.12 | 4.00 | 1.98% | 679,786 |
| May 22, 2026 | 4.12 | 4.12 | 4.02 | 4.04 | 3.92 | - | 702,622 |
| May 21, 2026 | 4.07 | 4.11 | 4.02 | 4.04 | 3.92 | -0.74% | 489,297 |
| May 20, 2026 | 4.02 | 4.10 | 4.02 | 4.07 | 3.95 | 1.24% | 402,313 |