Eagle Point Credit Company Inc. Common Stock (ECC)

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	6.14	6.22	6.07	6.21	1,735,487	6.21
10/30/2025	6.05	6.10	6.01	6.02	1,199,295	6.02
10/29/2025	6.22	6.26	6.09	6.10	1,164,101	6.10
10/28/2025	6.30	6.35	6.24	6.28	927,716	6.28
10/27/2025	6.30	6.32	6.20	6.26	1,159,664	6.26
10/24/2025	6.14	6.28	6.13	6.24	1,220,206	6.24
10/23/2025	6.00	6.13	5.95	6.11	1,437,615	6.11
10/22/2025	5.94	6.04	5.90	5.97	1,554,311	5.97
10/21/2025	5.82	6.01	5.80	5.93	2,005,461	5.93
10/20/2025	6.06	6.09	5.82	5.85	2,796,757	5.85
10/17/2025	6.09	6.15	5.94	6.06	2,103,303	6.06
10/16/2025	6.19	6.20	6.03	6.08	2,540,631	6.08
10/15/2025	6.47	6.52	6.17	6.20	3,890,650	6.20
10/14/2025	6.49	6.57	6.44	6.46	1,614,693	6.46
10/13/2025	6.70	6.74	6.63	6.71	1,566,294	6.57
10/10/2025	6.74	6.79	6.56	6.62	2,151,658	6.48
10/09/2025	6.77	6.81	6.67	6.74	1,356,805	6.60
10/08/2025	6.75	6.82	6.74	6.79	864,596	6.65
10/07/2025	6.76	6.77	6.67	6.74	1,074,867	6.60
10/06/2025	6.84	6.85	6.75	6.78	1,369,456	6.64
10/03/2025	6.91	6.91	6.82	6.82	887,491	6.68
10/02/2025	6.80	6.99	6.77	6.89	1,414,262	6.75
10/01/2025	6.65	6.77	6.61	6.77	1,312,556	6.63
9/30/2025	6.50	6.61	6.43	6.61	1,971,004	6.47
9/29/2025	6.53	6.53	6.34	6.39	2,345,073	6.26
9/26/2025	6.65	6.67	6.50	6.52	1,471,649	6.38
9/25/2025	6.58	6.65	6.53	6.59	994,665	6.45
9/24/2025	6.69	6.71	6.53	6.58	948,193	6.44
9/23/2025	6.57	6.65	6.56	6.63	1,151,161	6.49
9/22/2025	6.87	6.88	6.58	6.58	2,942,351	6.44
9/19/2025	7.00	7.02	6.84	6.87	1,198,270	6.73
9/18/2025	7.02	7.02	6.95	7.00	1,197,364	6.85
9/17/2025	6.99	7.03	6.94	6.94	1,194,142	6.80
9/16/2025	7.04	7.05	6.98	7.00	1,436,081	6.85
9/15/2025	7.05	7.07	6.98	7.01	1,366,359	6.86
9/12/2025	7.06	7.09	7.01	7.02	1,198,416	6.87
9/11/2025	7.10	7.16	7.04	7.05	2,502,258	6.90
9/10/2025	6.96	7.15	6.88	7.05	1,998,440	6.90
9/09/2025	7.40	7.40	7.14	7.14	4,216,391	6.85
9/08/2025	7.64	7.64	7.45	7.53	2,554,136	7.23
9/05/2025	7.74	7.77	7.55	7.55	2,140,221	7.25
9/04/2025	7.61	7.72	7.56	7.70	1,560,530	7.39
9/03/2025	7.57	7.64	7.54	7.59	1,509,570	7.29
9/02/2025	7.51	7.55	7.40	7.52	1,822,839	7.22
8/29/2025	7.40	7.55	7.36	7.55	2,493,575	7.25
8/28/2025	7.25	7.35	7.23	7.34	780,947	7.05
8/27/2025	7.24	7.33	7.20	7.21	1,669,491	6.92
8/26/2025	7.07	7.25	7.04	7.24	1,598,220	6.95
8/25/2025	7.03	7.22	7.03	7.04	2,103,819	6.76
8/22/2025	6.88	7.04	6.86	7.04	1,104,694	6.76
8/21/2025	6.80	6.88	6.74	6.88	837,845	6.60
8/20/2025	6.81	6.83	6.71	6.75	645,637	6.48
8/19/2025	6.80	6.84	6.75	6.80	727,752	6.53
8/18/2025	6.72	6.79	6.69	6.76	665,200	6.49
8/15/2025	6.66	6.72	6.65	6.71	883,869	6.44
8/14/2025	6.80	6.83	6.64	6.66	1,266,607	6.39
8/13/2025	6.86	6.86	6.75	6.83	1,540,455	6.56
8/12/2025	6.43	6.87	6.40	6.85	3,523,314	6.58
8/11/2025	6.18	6.27	6.10	6.25	2,793,980	6.00
8/08/2025	6.46	6.48	6.00	6.23	6,605,949	5.85
8/07/2025	6.81	6.82	6.33	6.41	4,272,347	6.01
8/06/2025	7.02	7.04	6.81	6.82	1,865,139	6.40
8/05/2025	6.98	7.00	6.92	7.00	1,404,750	6.57
8/04/2025	6.80	6.97	6.78	6.89	1,970,617	6.47
8/01/2025	6.86	6.87	6.70	6.80	1,658,629	6.38