Eagle Point Credit Company (ECC)
NYSE: ECC · Real-Time Price · USD
3.700
-0.010 (-0.27%)
At close: Jun 26, 2026, 4:00 PM EDT
3.760
+0.060 (1.62%)
After-hours: Jun 26, 2026, 7:41 PM EDT
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.70 | 3.78 | 3.70 | 3.70 | 3.70 | -0.27% | 795,183 |
| Jun 25, 2026 | 3.68 | 3.75 | 3.65 | 3.71 | 3.71 | 1.64% | 901,563 |
| Jun 24, 2026 | 3.60 | 3.72 | 3.60 | 3.65 | 3.65 | 1.39% | 1,032,653 |
| Jun 23, 2026 | 3.54 | 3.60 | 3.51 | 3.60 | 3.60 | 1.41% | 1,032,396 |
| Jun 22, 2026 | 3.63 | 3.65 | 3.53 | 3.55 | 3.55 | -3.01% | 1,822,955 |
| Jun 18, 2026 | 3.62 | 3.69 | 3.56 | 3.66 | 3.66 | 1.39% | 1,097,508 |
| Jun 17, 2026 | 3.67 | 3.68 | 3.61 | 3.61 | 3.61 | -3.22% | 2,484,597 |
| Jun 16, 2026 | 3.81 | 3.84 | 3.66 | 3.73 | 3.73 | -2.36% | 2,007,792 |
| Jun 15, 2026 | 3.83 | 3.90 | 3.79 | 3.82 | 3.82 | - | 941,166 |
| Jun 12, 2026 | 3.82 | 3.83 | 3.76 | 3.82 | 3.82 | - | 913,888 |
| Jun 11, 2026 | 3.82 | 3.86 | 3.77 | 3.82 | 3.82 | -0.26% | 1,244,272 |
| Jun 10, 2026 | 3.87 | 3.94 | 3.83 | 3.83 | 3.83 | -3.53% | 2,168,487 |
| Jun 9, 2026 | 4.07 | 4.08 | 4.00 | 4.03 | 3.97 | -0.49% | 885,450 |
| 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 |
| Apr 10, 2026 | 3.96 | 3.98 | 3.82 | 3.82 | 3.71 | -4.50% | 1,465,755 |
| Apr 9, 2026 | 4.06 | 4.13 | 4.04 | 4.06 | 3.88 | -0.25% | 1,680,864 |
| Apr 8, 2026 | 4.00 | 4.09 | 3.99 | 4.07 | 3.89 | 3.56% | 1,000,814 |
| Apr 7, 2026 | 4.02 | 4.03 | 3.86 | 3.93 | 3.76 | -1.75% | 718,984 |
| Apr 6, 2026 | 3.98 | 4.02 | 3.93 | 4.00 | 3.83 | 0.50% | 1,077,842 |
| Apr 2, 2026 | 3.85 | 4.02 | 3.84 | 3.98 | 3.81 | 0.25% | 1,215,404 |
| Apr 1, 2026 | 3.75 | 4.06 | 3.75 | 3.97 | 3.80 | 5.59% | 2,398,880 |
| Mar 31, 2026 | 3.70 | 3.80 | 3.61 | 3.76 | 3.60 | 4.16% | 1,470,787 |
| Mar 30, 2026 | 3.66 | 3.68 | 3.59 | 3.61 | 3.45 | -2.17% | 1,086,816 |
| Mar 27, 2026 | 3.66 | 3.70 | 3.63 | 3.69 | 3.53 | 0.27% | 839,916 |
| Mar 26, 2026 | 3.57 | 3.72 | 3.57 | 3.68 | 3.52 | 1.94% | 959,126 |
| Mar 25, 2026 | 3.53 | 3.64 | 3.53 | 3.61 | 3.45 | 2.85% | 1,966,248 |
| Mar 24, 2026 | 3.50 | 3.57 | 3.48 | 3.51 | 3.36 | -2.77% | 1,306,270 |
| Mar 23, 2026 | 3.67 | 3.68 | 3.56 | 3.61 | 3.45 | -1.10% | 1,606,992 |
| Mar 20, 2026 | 3.65 | 3.70 | 3.61 | 3.65 | 3.49 | 0.27% | 1,513,628 |
| Mar 19, 2026 | 3.47 | 3.66 | 3.46 | 3.64 | 3.48 | 3.70% | 1,869,047 |
| Mar 18, 2026 | 3.60 | 3.64 | 3.48 | 3.51 | 3.36 | -2.77% | 1,532,473 |
| Mar 17, 2026 | 3.60 | 3.67 | 3.56 | 3.61 | 3.45 | 1.12% | 1,177,704 |
| Mar 16, 2026 | 3.59 | 3.66 | 3.54 | 3.57 | 3.42 | 0.28% | 1,746,685 |
| Mar 13, 2026 | 3.75 | 3.78 | 3.49 | 3.56 | 3.41 | -6.32% | 4,492,872 |
| Mar 12, 2026 | 3.94 | 3.95 | 3.80 | 3.80 | 3.64 | -4.28% | 3,799,199 |
| Mar 11, 2026 | 4.05 | 4.12 | 3.94 | 3.97 | 3.80 | -1.73% | 2,780,921 |
| Mar 10, 2026 | 4.08 | 4.20 | 4.07 | 4.18 | 3.87 | 2.96% | 2,761,242 |
| Mar 9, 2026 | 3.97 | 4.07 | 3.96 | 4.06 | 3.75 | 1.25% | 2,436,526 |
| Mar 6, 2026 | 4.00 | 4.08 | 3.98 | 4.01 | 3.71 | -1.72% | 2,875,213 |
| Mar 5, 2026 | 4.03 | 4.08 | 4.00 | 4.08 | 3.77 | 2.26% | 1,243,221 |
| Mar 4, 2026 | 4.11 | 4.14 | 3.99 | 3.99 | 3.69 | -1.48% | 1,655,508 |
| Mar 3, 2026 | 4.09 | 4.14 | 3.99 | 4.05 | 3.75 | -1.94% | 2,008,891 |
| Mar 2, 2026 | 3.96 | 4.21 | 3.95 | 4.13 | 3.82 | 2.48% | 4,260,229 |
| Feb 27, 2026 | 3.93 | 4.06 | 3.85 | 4.03 | 3.73 | 3.33% | 3,688,238 |
| Feb 26, 2026 | 4.05 | 4.06 | 3.87 | 3.90 | 3.61 | -4.18% | 5,146,929 |
| Feb 25, 2026 | 3.95 | 4.10 | 3.88 | 4.07 | 3.76 | 3.04% | 3,437,910 |
| Feb 24, 2026 | 3.95 | 3.98 | 3.89 | 3.95 | 3.65 | -1.00% | 2,771,325 |
| Feb 23, 2026 | 4.03 | 4.17 | 3.97 | 3.99 | 3.69 | -1.48% | 3,185,976 |
| Feb 20, 2026 | 4.14 | 4.14 | 4.03 | 4.05 | 3.75 | -1.94% | 2,305,882 |
| Feb 19, 2026 | 4.26 | 4.26 | 4.06 | 4.13 | 3.82 | -1.90% | 3,590,943 |
| Feb 18, 2026 | 4.06 | 4.28 | 4.06 | 4.21 | 3.89 | 0.96% | 3,539,406 |
| Feb 17, 2026 | 3.98 | 4.19 | 3.95 | 4.17 | 3.86 | -6.71% | 9,411,040 |
| Feb 13, 2026 | 4.72 | 4.74 | 4.46 | 4.47 | 4.13 | -5.89% | 2,915,023 |
| Feb 12, 2026 | 4.78 | 4.84 | 4.74 | 4.75 | 4.39 | -0.63% | 1,548,020 |
| Feb 11, 2026 | 4.64 | 4.80 | 4.64 | 4.78 | 4.42 | 3.69% | 2,110,790 |
| Feb 10, 2026 | 4.82 | 4.84 | 4.53 | 4.61 | 4.26 | -5.73% | 6,377,378 |
| Feb 9, 2026 | 4.97 | 5.01 | 4.80 | 4.89 | 4.52 | -2.40% | 2,777,752 |
| Feb 6, 2026 | 5.07 | 5.15 | 4.97 | 5.15 | 4.63 | 3.62% | 3,477,929 |
| Feb 5, 2026 | 5.08 | 5.11 | 4.96 | 4.97 | 4.47 | -2.74% | 1,952,402 |
| Feb 4, 2026 | 5.03 | 5.13 | 4.97 | 5.11 | 4.60 | 2.20% | 2,753,819 |
| Feb 3, 2026 | 5.17 | 5.19 | 4.94 | 5.00 | 4.50 | -3.66% | 6,069,677 |