Eagle Point Credit Company Inc. (ECC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

12.21

-0.10

(-0.81%)

As of 04:00PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2022	12.69	12.85	12.64	12.68	12.68	210,900
May 25, 2022	12.49	12.70	12.45	12.70	12.70	144,700
May 24, 2022	12.22	12.47	12.21	12.45	12.45	155,200
May 23, 2022	12.45	12.46	12.20	12.38	12.38	164,000
May 20, 2022	12.40	12.44	12.12	12.21	12.21	154,000
May 19, 2022	12.03	12.37	12.03	12.31	12.31	190,300
May 18, 2022	12.40	12.48	12.05	12.09	12.09	251,500
May 17, 2022	12.44	12.64	12.29	12.46	12.46	266,000
May 16, 2022	11.83	12.46	11.83	12.16	12.16	383,700
May 13, 2022	11.48	11.88	11.48	11.73	11.73	321,600
May 12, 2022	12.09	12.10	11.00	11.41	11.41	1,343,400
May 11, 2022	12.30	12.50	12.15	12.16	12.16	273,800
May 10, 2022	12.77	12.79	12.20	12.31	12.31	503,000
May 09, 2022	13.06	13.06	12.75	12.79	12.79	386,000
May 06, 2022	13.02	13.19	12.95	13.05	13.05	270,600
May 05, 2022	13.07	13.08	12.98	13.00	13.00	235,900
May 04, 2022	13.11	13.14	13.07	13.10	13.10	409,500
May 03, 2022	13.15	13.17	13.10	13.11	13.11	263,500
May 02, 2022	13.08	13.14	13.01	13.11	13.11	473,800
Apr 29, 2022	12.93	13.10	12.91	13.07	13.07	158,000
Apr 28, 2022	13.10	13.11	12.81	12.91	12.91	316,400
Apr 27, 2022	12.93	13.12	12.90	13.09	13.09	174,200
Apr 26, 2022	12.95	13.05	12.87	12.94	12.94	186,500
Apr 25, 2022	13.03	13.04	12.81	12.95	12.95	215,200
Apr 22, 2022	13.00	13.07	12.96	13.03	13.03	212,100
Apr 21, 2022	13.15	13.15	12.98	12.99	12.99	140,500
Apr 20, 2022	13.07	13.16	13.07	13.12	13.12	205,200
Apr 19, 2022	13.09	13.20	13.06	13.09	13.09	332,500
Apr 18, 2022	13.00	13.12	12.99	13.10	13.10	291,000
Apr 14, 2022	12.85	12.99	12.84	12.98	12.98	280,800
Apr 13, 2022	12.93	12.99	12.79	12.85	12.85	399,000
Apr 12, 2022	12.84	13.00	12.80	12.93	12.93	290,500
Apr 11, 2022	13.04	13.05	12.60	12.67	12.67	430,500
Apr 08, 2022	12.99	13.07	12.93	13.02	13.02	259,800
Apr 07, 2022	13.16	13.25	12.96	13.13	13.13	333,900
Apr 06, 2022	13.26	13.28	12.83	13.16	13.16	857,600
Apr 05, 2022	13.33	13.35	13.25	13.26	13.26	594,700
Apr 04, 2022	13.20	13.35	13.20	13.30	13.30	459,900
Apr 01, 2022	13.14	13.21	13.13	13.19	13.19	269,300
Mar 31, 2022	13.18	13.20	13.12	13.15	13.15	330,400
Mar 30, 2022	13.12	13.22	13.09	13.19	13.19	278,600
Mar 29, 2022	13.06	13.18	13.01	13.12	13.12	409,900
Mar 28, 2022	13.14	13.16	12.67	12.98	12.98	1,166,400
Mar 25, 2022	13.21	13.22	12.90	13.10	13.10	615,400
Mar 24, 2022	13.27	13.27	13.21	13.23	13.23	176,100
Mar 23, 2022	13.26	13.27	13.20	13.27	13.27	209,000
Mar 22, 2022	13.31	13.35	13.25	13.27	13.27	263,000
Mar 21, 2022	13.43	13.47	13.29	13.31	13.31	291,400
Mar 18, 2022	13.44	13.44	13.35	13.39	13.39	213,600
Mar 17, 2022	13.46	13.49	13.40	13.44	13.44	189,500
Mar 16, 2022	13.45	13.50	13.27	13.46	13.46	390,500
Mar 15, 2022	13.24	13.62	13.19	13.39	13.39	239,800
Mar 14, 2022	13.80	13.80	13.09	13.17	13.17	619,900
Mar 11, 2022	13.85	13.88	13.75	13.76	13.76	195,700
Mar 10, 2022	13.79	13.95	13.75	13.85	13.85	191,300
Mar 09, 2022	13.89	13.98	13.80	13.98	13.98	305,200
Mar 08, 2022	13.67	13.96	13.64	13.66	13.66	459,200
Mar 07, 2022	14.02	14.02	13.59	13.60	13.60	457,100
Mar 04, 2022	13.98	14.03	13.94	14.02	14.02	140,600
Mar 03, 2022	14.06	14.08	13.96	14.03	14.03	239,500
Mar 02, 2022	14.04	14.07	13.94	14.03	14.03	265,300
Mar 01, 2022	14.00	14.09	13.86	13.92	13.92	217,500
Feb 28, 2022	14.09	14.10	13.93	14.00	14.00	290,100
Feb 25, 2022	14.07	14.09	13.95	14.06	14.06	640,100
Feb 24, 2022	13.56	13.92	13.45	13.91	13.91	531,900
Feb 23, 2022	14.00	14.06	13.74	13.74	13.74	610,100
Feb 22, 2022	14.15	14.18	13.81	13.94	13.94	636,900
Feb 18, 2022	14.11	14.18	14.01	14.14	14.14	451,200
Feb 17, 2022	14.02	14.28	13.89	13.96	13.96	384,700
Feb 16, 2022	13.93	14.00	13.72	13.98	13.98	217,300
Feb 15, 2022	14.06	14.08	13.85	13.91	13.91	358,300
Feb 14, 2022	14.03	14.08	13.83	13.86	13.86	736,400
Feb 11, 2022	13.86	13.89	13.58	13.71	13.71	283,600
Feb 10, 2022	13.87	14.00	13.80	13.84	13.84	157,600
Feb 09, 2022	14.00	14.03	13.87	13.89	13.89	432,100
Feb 08, 2022	13.92	14.02	13.92	14.00	14.00	177,700
Feb 07, 2022	13.92	14.03	13.87	13.99	13.99	237,500
Feb 04, 2022	13.96	14.06	13.95	13.97	13.97	277,300
Feb 03, 2022	13.99	14.10	13.91	14.01	14.01	301,300
Feb 02, 2022	14.06	14.10	13.97	14.07	14.07	555,100
Feb 01, 2022	13.81	13.96	13.74	13.96	13.96	308,100
Jan 31, 2022	13.72	13.84	13.72	13.77	13.77	304,000
Jan 28, 2022	13.70	13.75	13.61	13.71	13.71	334,500
Jan 27, 2022	13.80	13.83	13.63	13.68	13.68	287,200
Jan 26, 2022	13.80	13.85	13.59	13.70	13.70	300,700
Jan 25, 2022	13.56	13.88	13.47	13.71	13.71	501,500
Jan 24, 2022	13.79	13.79	12.82	13.65	13.65	1,063,100
Jan 21, 2022	14.03	14.04	13.80	13.85	13.85	514,100
Jan 20, 2022	14.13	14.14	14.02	14.05	14.05	258,600
Jan 19, 2022	14.16	14.20	14.10	14.11	14.11	191,100
Jan 18, 2022	14.10	14.16	14.05	14.13	14.13	458,400
Jan 14, 2022	14.00	14.06	13.90	14.01	14.01	171,000
Jan 13, 2022	14.16	14.16	13.96	13.99	13.99	276,000
Jan 12, 2022	14.30	14.36	14.06	14.09	14.09	455,500
Jan 11, 2022	14.27	14.48	14.21	14.27	14.27	491,700
Jan 10, 2022	14.10	14.31	14.07	14.19	14.19	540,400
Jan 07, 2022	13.99	14.28	13.97	14.13	14.13	288,200
Jan 06, 2022	13.92	13.95	13.87	13.93	13.93	155,500
Jan 05, 2022	13.95	14.00	13.83	13.86	13.86	320,600
Jan 04, 2022	13.99	14.04	13.95	13.97	13.97	317,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Eagle Point Credit Company Inc. (ECC)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)