Eagle Point Credit Company Inc. Common Stock (ECC)
4.0800
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 4:26 AM EDT
Historical Prices For Eagle Point Credit Company Inc. Common Stock (ECC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 4.09 | 4.15 | 4.06 | 4.08 | 1,181,520 | 4.08 |
| 4/29/2026 | 4.05 | 4.08 | 4.02 | 4.08 | 505,989 | 4.08 |
| 4/28/2026 | 3.97 | 4.03 | 3.97 | 4.02 | 570,143 | 4.02 |
| 4/27/2026 | 4.01 | 4.03 | 3.97 | 3.99 | 764,548 | 3.99 |
| 4/24/2026 | 4.02 | 4.06 | 4.02 | 4.02 | 465,095 | 4.02 |
| 4/23/2026 | 4.03 | 4.08 | 4.00 | 4.04 | 1,150,360 | 4.04 |
| 4/22/2026 | 4.01 | 4.05 | 3.98 | 4.05 | 405,166 | 4.05 |
| 4/21/2026 | 4.00 | 4.05 | 3.97 | 4.00 | 786,802 | 4.00 |
| 4/20/2026 | 4.05 | 4.05 | 3.98 | 4.01 | 741,119 | 4.01 |
| 4/17/2026 | 4.00 | 4.07 | 4.00 | 4.05 | 1,076,025 | 4.05 |
| 4/16/2026 | 4.08 | 4.08 | 3.94 | 4.00 | 1,013,244 | 4.00 |
| 4/15/2026 | 3.89 | 4.07 | 3.85 | 4.04 | 1,383,057 | 4.04 |
| 4/14/2026 | 3.79 | 3.85 | 3.76 | 3.84 | 1,189,290 | 3.84 |
| 4/13/2026 | 3.85 | 3.87 | 3.71 | 3.82 | 1,632,000 | 3.82 |
| 4/10/2026 | 3.96 | 3.98 | 3.82 | 3.82 | 1,465,755 | 3.82 |
| 4/09/2026 | 4.06 | 4.13 | 4.04 | 4.06 | 1,680,553 | 4.00 |
| 4/08/2026 | 4.00 | 4.08 | 3.99 | 4.07 | 1,000,658 | 4.01 |
| 4/07/2026 | 4.02 | 4.03 | 3.86 | 3.93 | 713,829 | 3.87 |
| 4/06/2026 | 3.98 | 4.02 | 3.93 | 4.00 | 1,077,846 | 3.94 |
| 4/02/2026 | 3.85 | 4.02 | 3.84 | 3.98 | 1,215,405 | 3.92 |
| 4/01/2026 | 3.75 | 4.06 | 3.75 | 3.97 | 2,398,868 | 3.91 |
| 3/31/2026 | 3.70 | 3.80 | 3.61 | 3.76 | 1,468,642 | 3.70 |
| 3/30/2026 | 3.66 | 3.68 | 3.59 | 3.61 | 1,086,739 | 3.56 |
| 3/27/2026 | 3.66 | 3.70 | 3.63 | 3.69 | 839,917 | 3.64 |
| 3/26/2026 | 3.57 | 3.72 | 3.57 | 3.68 | 959,126 | 3.63 |
| 3/25/2026 | 3.53 | 3.64 | 3.53 | 3.61 | 1,965,534 | 3.56 |
| 3/24/2026 | 3.50 | 3.56 | 3.48 | 3.51 | 1,306,267 | 3.46 |
| 3/23/2026 | 3.67 | 3.68 | 3.56 | 3.61 | 1,606,989 | 3.56 |
| 3/20/2026 | 3.65 | 3.69 | 3.60 | 3.65 | 1,513,628 | 3.60 |
| 3/19/2026 | 3.47 | 3.65 | 3.46 | 3.64 | 1,868,374 | 3.59 |
| 3/18/2026 | 3.60 | 3.64 | 3.48 | 3.51 | 1,530,771 | 3.46 |
| 3/17/2026 | 3.60 | 3.67 | 3.56 | 3.61 | 1,176,886 | 3.56 |
| 3/16/2026 | 3.59 | 3.66 | 3.54 | 3.57 | 1,746,381 | 3.52 |
| 3/13/2026 | 3.75 | 3.78 | 3.49 | 3.56 | 4,492,874 | 3.51 |
| 3/12/2026 | 3.94 | 3.95 | 3.80 | 3.80 | 3,798,628 | 3.74 |
| 3/11/2026 | 4.05 | 4.12 | 3.94 | 3.97 | 2,779,972 | 3.91 |
| 3/10/2026 | 4.08 | 4.20 | 4.07 | 4.18 | 2,728,286 | 3.98 |
| 3/09/2026 | 3.97 | 4.07 | 3.96 | 4.06 | 2,435,459 | 3.87 |
| 3/06/2026 | 4.00 | 4.08 | 3.98 | 4.01 | 2,875,214 | 3.82 |
| 3/05/2026 | 4.03 | 4.08 | 4.00 | 4.08 | 1,242,930 | 3.89 |
| 3/04/2026 | 4.11 | 4.14 | 3.99 | 3.99 | 1,655,455 | 3.80 |
| 3/03/2026 | 4.09 | 4.14 | 3.99 | 4.05 | 2,008,220 | 3.86 |
| 3/02/2026 | 3.96 | 4.21 | 3.95 | 4.13 | 4,260,174 | 3.93 |
| 2/27/2026 | 3.93 | 4.06 | 3.85 | 4.03 | 3,688,239 | 3.84 |
| 2/26/2026 | 4.05 | 4.06 | 3.87 | 3.90 | 5,146,420 | 3.71 |
| 2/25/2026 | 3.95 | 4.10 | 3.88 | 4.07 | 3,436,625 | 3.88 |
| 2/24/2026 | 3.95 | 3.98 | 3.89 | 3.95 | 2,770,296 | 3.76 |
| 2/23/2026 | 4.03 | 4.17 | 3.97 | 3.99 | 3,185,552 | 3.80 |
| 2/20/2026 | 4.14 | 4.14 | 4.03 | 4.05 | 2,305,882 | 3.86 |
| 2/19/2026 | 4.26 | 4.26 | 4.06 | 4.13 | 3,590,736 | 3.93 |
| 2/18/2026 | 4.06 | 4.28 | 4.06 | 4.21 | 3,539,353 | 4.01 |
| 2/17/2026 | 3.98 | 4.19 | 3.95 | 4.17 | 9,388,371 | 3.97 |
| 2/13/2026 | 4.72 | 4.74 | 4.45 | 4.47 | 2,915,023 | 4.26 |
| 2/12/2026 | 4.78 | 4.84 | 4.74 | 4.75 | 1,547,991 | 4.52 |
| 2/11/2026 | 4.64 | 4.80 | 4.64 | 4.78 | 2,110,371 | 4.55 |
| 2/10/2026 | 4.82 | 4.84 | 4.53 | 4.61 | 6,373,465 | 4.39 |
| 2/09/2026 | 4.97 | 5.01 | 4.80 | 4.89 | 2,777,410 | 4.66 |
| 2/06/2026 | 5.07 | 5.15 | 4.97 | 5.15 | 3,477,931 | 4.77 |
| 2/05/2026 | 5.08 | 5.11 | 4.96 | 4.97 | 1,951,219 | 4.60 |
| 2/04/2026 | 5.03 | 5.13 | 4.97 | 5.11 | 2,753,391 | 4.73 |
| 2/03/2026 | 5.16 | 5.19 | 4.94 | 5.00 | 6,068,610 | 4.63 |
| 2/02/2026 | 5.36 | 5.37 | 5.16 | 5.19 | 3,984,486 | 4.81 |