Home

Eagle Point Credit Company Inc. Common Stock (ECC)

7.7700
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 10:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Eagle Point Credit Company Inc. Common Stock (ECC)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20257.857.867.777.771,152,9687.77
4/30/20257.777.787.687.771,674,5337.77
4/29/20257.847.857.757.80919,9317.80
4/28/20257.827.857.767.81853,0207.81
4/25/20257.767.817.727.78797,5137.78
4/24/20257.717.767.687.72901,1727.72
4/23/20257.757.777.617.661,076,6227.66
4/22/20257.497.607.417.601,132,2857.60
4/21/20257.367.397.247.381,295,3107.38
4/17/20257.417.607.377.381,783,8887.38
4/16/20257.477.557.297.292,402,5897.29
4/15/20256.957.526.917.394,626,5207.39
4/14/20257.167.196.946.941,661,8576.94
4/11/20257.287.307.027.032,265,3077.03
4/10/20257.597.607.227.282,336,8817.28
4/09/20257.208.097.098.022,893,0187.88
4/08/20257.447.657.147.222,580,2347.09
4/07/20256.837.236.547.052,596,6666.93
4/04/20257.667.666.957.212,884,7727.08
4/03/20258.068.147.727.742,215,3177.60
4/02/20258.218.358.168.311,289,0048.16
4/01/20258.108.248.088.21826,4748.07
3/31/20257.988.107.838.101,317,1937.96
3/28/20258.058.057.958.05608,5087.91
3/27/20258.038.147.968.05845,4737.91
3/26/20258.118.147.988.03635,8557.89
3/25/20257.968.127.958.06825,1857.92
3/24/20258.028.147.947.961,352,1377.82
3/21/20257.848.017.847.92773,8587.78
3/20/20257.697.897.577.891,406,4087.75
3/19/20258.008.007.367.704,244,7397.57
3/18/20258.048.057.907.931,706,6987.79
3/17/20258.208.278.028.051,847,0347.91
3/14/20258.188.328.158.24784,9818.10
3/13/20258.208.298.108.13887,8907.99
3/12/20258.278.298.058.162,435,8058.02
3/11/20258.648.658.058.264,517,7138.12
3/10/20258.808.868.728.761,820,5838.47
3/07/20258.808.858.768.801,327,1378.51
3/06/20258.818.858.768.82842,6378.53
3/05/20258.808.838.778.821,468,4838.53
3/04/20258.818.828.758.761,834,8268.47
3/03/20258.858.858.788.781,782,7968.49
2/28/20258.738.768.688.761,109,9948.47
2/27/20258.748.758.678.68573,6838.39
2/26/20258.728.748.708.72672,2048.43
2/25/20258.758.778.708.70643,3138.41
2/24/20258.778.788.678.74914,4888.45
2/21/20258.858.868.768.79864,3028.50
2/20/20258.648.868.638.861,133,4388.57
2/19/20258.658.668.608.64692,2558.35
2/18/20258.648.658.608.63797,9168.34
2/14/20258.668.688.638.63918,0858.34
2/13/20258.688.718.658.66892,1498.37
2/12/20258.738.748.668.711,254,0608.42
2/11/20258.758.778.708.73798,0628.44
2/10/20258.808.838.748.751,148,2218.46
2/07/20258.938.968.878.941,413,1588.51
2/06/20258.858.938.858.91893,0468.48
2/05/20258.878.878.828.871,130,0278.44
2/04/20258.788.848.768.82896,9478.39
2/03/20258.718.758.698.741,012,0068.32