Eagle Point Credit Company Common Share of Beneficial Interest (ECC)
3.7200
+0.0200 (0.54%)
NYSE· Last Trade: Jul 1st, 2:39 AM EDT
Historical Prices For Eagle Point Credit Company Common Share of Beneficial Interest (ECC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 3.73 | 3.76 | 3.69 | 3.72 | 1,222,238 | 3.72 |
| 6/29/2026 | 3.71 | 3.77 | 3.69 | 3.70 | 604,152 | 3.70 |
| 6/26/2026 | 3.70 | 3.78 | 3.70 | 3.70 | 795,647 | 3.70 |
| 6/25/2026 | 3.68 | 3.75 | 3.65 | 3.71 | 903,525 | 3.71 |
| 6/24/2026 | 3.60 | 3.72 | 3.60 | 3.65 | 1,032,239 | 3.65 |
| 6/23/2026 | 3.54 | 3.60 | 3.51 | 3.60 | 1,032,396 | 3.60 |
| 6/22/2026 | 3.63 | 3.65 | 3.53 | 3.55 | 1,822,445 | 3.55 |
| 6/18/2026 | 3.62 | 3.69 | 3.56 | 3.66 | 1,097,508 | 3.66 |
| 6/17/2026 | 3.67 | 3.68 | 3.61 | 3.61 | 2,472,580 | 3.61 |
| 6/16/2026 | 3.81 | 3.84 | 3.66 | 3.73 | 2,007,751 | 3.73 |
| 6/15/2026 | 3.83 | 3.90 | 3.79 | 3.82 | 941,057 | 3.82 |
| 6/12/2026 | 3.82 | 3.83 | 3.76 | 3.82 | 913,895 | 3.82 |
| 6/11/2026 | 3.82 | 3.85 | 3.77 | 3.82 | 1,244,160 | 3.82 |
| 6/10/2026 | 3.87 | 3.94 | 3.83 | 3.83 | 2,167,680 | 3.83 |
| 6/09/2026 | 4.07 | 4.08 | 4.00 | 4.03 | 885,426 | 3.97 |
| 6/08/2026 | 4.04 | 4.07 | 3.99 | 4.05 | 1,336,758 | 3.99 |
| 6/05/2026 | 4.10 | 4.10 | 4.02 | 4.06 | 933,115 | 4.00 |
| 6/04/2026 | 4.07 | 4.11 | 4.05 | 4.10 | 634,826 | 4.04 |
| 6/03/2026 | 4.13 | 4.13 | 4.08 | 4.08 | 530,495 | 4.02 |
| 6/02/2026 | 4.10 | 4.15 | 4.09 | 4.15 | 645,727 | 4.09 |
| 6/01/2026 | 4.13 | 4.20 | 4.12 | 4.14 | 891,954 | 4.08 |
| 5/29/2026 | 4.18 | 4.21 | 4.12 | 4.12 | 1,214,638 | 4.06 |
| 5/28/2026 | 4.18 | 4.21 | 4.14 | 4.19 | 789,970 | 4.13 |
| 5/27/2026 | 4.12 | 4.18 | 4.11 | 4.15 | 698,395 | 4.09 |
| 5/26/2026 | 4.04 | 4.15 | 4.04 | 4.12 | 679,785 | 4.06 |
| 5/22/2026 | 4.12 | 4.12 | 4.02 | 4.04 | 702,622 | 3.98 |
| 5/21/2026 | 4.07 | 4.11 | 4.02 | 4.04 | 489,297 | 3.98 |
| 5/20/2026 | 4.02 | 4.10 | 4.02 | 4.07 | 401,914 | 4.01 |
| 5/19/2026 | 4.00 | 4.07 | 4.00 | 4.02 | 523,469 | 3.96 |
| 5/18/2026 | 4.02 | 4.18 | 4.00 | 4.02 | 1,285,385 | 3.96 |
| 5/15/2026 | 4.04 | 4.07 | 4.02 | 4.03 | 469,373 | 3.97 |
| 5/14/2026 | 4.07 | 4.09 | 4.04 | 4.07 | 455,068 | 4.01 |
| 5/13/2026 | 4.08 | 4.12 | 4.02 | 4.09 | 813,321 | 4.03 |
| 5/12/2026 | 4.11 | 4.21 | 4.07 | 4.08 | 2,339,103 | 4.02 |
| 5/11/2026 | 4.25 | 4.38 | 4.20 | 4.23 | 1,911,836 | 4.17 |
| 5/08/2026 | 4.30 | 4.30 | 4.22 | 4.26 | 1,117,049 | 4.14 |
| 5/07/2026 | 4.20 | 4.29 | 4.16 | 4.28 | 829,270 | 4.16 |
| 5/06/2026 | 4.22 | 4.25 | 4.18 | 4.22 | 907,284 | 4.10 |
| 5/05/2026 | 4.22 | 4.27 | 4.19 | 4.23 | 921,755 | 4.11 |
| 5/04/2026 | 4.25 | 4.31 | 4.19 | 4.25 | 1,389,493 | 4.13 |
| 5/01/2026 | 4.08 | 4.25 | 4.06 | 4.22 | 2,338,968 | 4.10 |
| 4/30/2026 | 4.09 | 4.15 | 4.06 | 4.08 | 1,181,520 | 3.96 |
| 4/29/2026 | 4.05 | 4.08 | 4.02 | 4.08 | 505,989 | 3.96 |
| 4/28/2026 | 3.97 | 4.03 | 3.97 | 4.02 | 570,143 | 3.90 |
| 4/27/2026 | 4.01 | 4.03 | 3.97 | 3.99 | 764,548 | 3.88 |
| 4/24/2026 | 4.02 | 4.06 | 4.02 | 4.02 | 465,095 | 3.90 |
| 4/23/2026 | 4.03 | 4.08 | 4.00 | 4.04 | 1,150,360 | 3.92 |
| 4/22/2026 | 4.01 | 4.05 | 3.98 | 4.05 | 405,166 | 3.93 |
| 4/21/2026 | 4.00 | 4.05 | 3.97 | 4.00 | 786,802 | 3.88 |
| 4/20/2026 | 4.05 | 4.05 | 3.98 | 4.01 | 741,119 | 3.89 |
| 4/17/2026 | 4.00 | 4.07 | 4.00 | 4.05 | 1,076,025 | 3.93 |
| 4/16/2026 | 4.08 | 4.08 | 3.94 | 4.00 | 1,013,244 | 3.88 |
| 4/15/2026 | 3.89 | 4.07 | 3.85 | 4.04 | 1,383,057 | 3.92 |
| 4/14/2026 | 3.79 | 3.85 | 3.76 | 3.84 | 1,189,290 | 3.73 |
| 4/13/2026 | 3.85 | 3.87 | 3.71 | 3.82 | 1,632,000 | 3.71 |
| 4/10/2026 | 3.96 | 3.98 | 3.82 | 3.82 | 1,465,755 | 3.71 |
| 4/09/2026 | 4.06 | 4.13 | 4.04 | 4.06 | 1,680,553 | 3.88 |
| 4/08/2026 | 4.00 | 4.08 | 3.99 | 4.07 | 1,000,658 | 3.89 |
| 4/07/2026 | 4.02 | 4.03 | 3.86 | 3.93 | 713,829 | 3.76 |
| 4/06/2026 | 3.98 | 4.02 | 3.93 | 4.00 | 1,077,846 | 3.83 |
| 4/02/2026 | 3.85 | 4.02 | 3.84 | 3.98 | 1,215,405 | 3.81 |
| 4/01/2026 | 3.75 | 4.06 | 3.75 | 3.97 | 2,398,868 | 3.80 |