Eagle Point Credit Company Inc. Common Stock (ECC)
7.7600
+0.00 (0.00%)
NYSE · Last Trade: Jul 3rd, 8:09 AM EDT
Historical Prices For Eagle Point Credit Company Inc. Common Stock (ECC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/02/2025 | 7.73 | 7.77 | 7.71 | 7.76 | 2,373,084 | 7.76 |
| 7/01/2025 | 7.66 | 7.72 | 7.62 | 7.71 | 1,379,588 | 7.71 |
| 6/30/2025 | 7.58 | 7.66 | 7.56 | 7.66 | 1,413,198 | 7.66 |
| 6/27/2025 | 7.54 | 7.59 | 7.51 | 7.57 | 931,323 | 7.57 |
| 6/26/2025 | 7.55 | 7.56 | 7.50 | 7.53 | 896,054 | 7.53 |
| 6/25/2025 | 7.56 | 7.62 | 7.52 | 7.53 | 676,937 | 7.53 |
| 6/24/2025 | 7.48 | 7.56 | 7.48 | 7.55 | 914,054 | 7.55 |
| 6/23/2025 | 7.54 | 7.54 | 7.43 | 7.48 | 1,346,921 | 7.48 |
| 6/20/2025 | 7.55 | 7.58 | 7.52 | 7.55 | 771,694 | 7.55 |
| 6/18/2025 | 7.58 | 7.62 | 7.53 | 7.53 | 557,911 | 7.53 |
| 6/17/2025 | 7.54 | 7.58 | 7.46 | 7.53 | 1,041,930 | 7.53 |
| 6/16/2025 | 7.52 | 7.60 | 7.52 | 7.52 | 715,059 | 7.52 |
| 6/13/2025 | 7.56 | 7.56 | 7.48 | 7.52 | 901,978 | 7.52 |
| 6/12/2025 | 7.69 | 7.69 | 7.57 | 7.58 | 1,045,039 | 7.58 |
| 6/11/2025 | 7.82 | 7.83 | 7.66 | 7.67 | 1,240,803 | 7.67 |
| 6/10/2025 | 7.72 | 7.87 | 7.66 | 7.80 | 1,712,876 | 7.80 |
| 6/09/2025 | 7.94 | 8.00 | 7.92 | 7.92 | 2,299,597 | 7.78 |
| 6/06/2025 | 7.85 | 7.92 | 7.81 | 7.91 | 1,530,738 | 7.77 |
| 6/05/2025 | 7.72 | 7.78 | 7.68 | 7.76 | 896,334 | 7.62 |
| 6/04/2025 | 7.79 | 7.79 | 7.59 | 7.64 | 1,467,918 | 7.50 |
| 6/03/2025 | 7.87 | 7.87 | 7.73 | 7.77 | 1,289,045 | 7.63 |
| 6/02/2025 | 7.88 | 7.93 | 7.81 | 7.86 | 1,140,919 | 7.72 |
| 5/30/2025 | 7.72 | 7.88 | 7.71 | 7.88 | 1,327,814 | 7.74 |
| 5/29/2025 | 7.55 | 7.70 | 7.55 | 7.70 | 921,675 | 7.56 |
| 5/28/2025 | 7.41 | 7.55 | 7.39 | 7.52 | 2,010,813 | 7.39 |
| 5/27/2025 | 7.63 | 7.68 | 7.56 | 7.66 | 913,803 | 7.52 |
| 5/23/2025 | 7.40 | 7.53 | 7.37 | 7.50 | 589,911 | 7.37 |
| 5/22/2025 | 7.60 | 7.60 | 7.42 | 7.44 | 835,862 | 7.31 |
| 5/21/2025 | 7.71 | 7.74 | 7.48 | 7.55 | 990,623 | 7.42 |
| 5/20/2025 | 7.80 | 7.80 | 7.71 | 7.71 | 617,768 | 7.57 |
| 5/19/2025 | 7.76 | 7.83 | 7.72 | 7.80 | 767,249 | 7.66 |
| 5/16/2025 | 7.74 | 7.89 | 7.72 | 7.89 | 633,460 | 7.75 |
| 5/15/2025 | 7.66 | 7.75 | 7.65 | 7.73 | 676,319 | 7.59 |
| 5/14/2025 | 7.81 | 7.83 | 7.66 | 7.72 | 1,316,974 | 7.58 |
| 5/13/2025 | 7.86 | 7.92 | 7.80 | 7.84 | 1,332,892 | 7.70 |
| 5/12/2025 | 8.02 | 8.02 | 7.83 | 7.90 | 1,360,434 | 7.76 |
| 5/09/2025 | 8.05 | 8.05 | 7.99 | 7.99 | 1,281,604 | 7.71 |
| 5/08/2025 | 7.94 | 8.05 | 7.82 | 7.99 | 2,279,776 | 7.71 |
| 5/07/2025 | 8.12 | 8.23 | 8.06 | 8.15 | 986,162 | 7.87 |
| 5/06/2025 | 7.94 | 8.12 | 7.90 | 8.12 | 1,395,519 | 7.84 |
| 5/05/2025 | 7.83 | 7.98 | 7.81 | 7.97 | 1,220,526 | 7.69 |
| 5/02/2025 | 7.86 | 7.86 | 7.82 | 7.82 | 1,120,651 | 7.55 |
| 5/01/2025 | 7.85 | 7.86 | 7.77 | 7.77 | 1,152,968 | 7.50 |
| 4/30/2025 | 7.77 | 7.78 | 7.68 | 7.77 | 1,674,533 | 7.50 |
| 4/29/2025 | 7.84 | 7.85 | 7.75 | 7.80 | 919,931 | 7.53 |
| 4/28/2025 | 7.82 | 7.85 | 7.76 | 7.81 | 853,020 | 7.54 |
| 4/25/2025 | 7.76 | 7.81 | 7.72 | 7.78 | 797,513 | 7.51 |
| 4/24/2025 | 7.71 | 7.76 | 7.68 | 7.72 | 901,172 | 7.45 |
| 4/23/2025 | 7.75 | 7.77 | 7.61 | 7.66 | 1,076,622 | 7.39 |
| 4/22/2025 | 7.49 | 7.60 | 7.41 | 7.60 | 1,132,285 | 7.33 |
| 4/21/2025 | 7.36 | 7.39 | 7.24 | 7.38 | 1,295,310 | 7.12 |
| 4/17/2025 | 7.41 | 7.60 | 7.37 | 7.38 | 1,783,888 | 7.12 |
| 4/16/2025 | 7.47 | 7.55 | 7.29 | 7.29 | 2,402,589 | 7.04 |
| 4/15/2025 | 6.95 | 7.52 | 6.91 | 7.39 | 4,626,520 | 7.13 |
| 4/14/2025 | 7.16 | 7.19 | 6.94 | 6.94 | 1,661,857 | 6.70 |
| 4/11/2025 | 7.28 | 7.30 | 7.02 | 7.03 | 2,265,307 | 6.78 |
| 4/10/2025 | 7.59 | 7.60 | 7.22 | 7.28 | 2,336,881 | 7.03 |
| 4/09/2025 | 7.20 | 8.09 | 7.09 | 8.02 | 2,893,018 | 7.61 |
| 4/08/2025 | 7.44 | 7.65 | 7.14 | 7.22 | 2,580,234 | 6.85 |
| 4/07/2025 | 6.83 | 7.23 | 6.54 | 7.05 | 2,596,666 | 6.69 |
| 4/04/2025 | 7.66 | 7.66 | 6.95 | 7.21 | 2,884,772 | 6.84 |
| 4/03/2025 | 8.06 | 8.14 | 7.72 | 7.74 | 2,215,317 | 7.34 |