Eagle Point Credit Company Common Share of Beneficial Interest (ECC)
4.1200
-0.0700 (-1.67%)
NYSE· Last Trade: Jun 1st, 1:42 AM EDT
Historical Prices For Eagle Point Credit Company Common Share of Beneficial Interest (ECC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 4.18 | 4.21 | 4.12 | 4.12 | 1,214,638 | 4.12 |
| 5/28/2026 | 4.18 | 4.21 | 4.14 | 4.19 | 789,970 | 4.19 |
| 5/27/2026 | 4.12 | 4.18 | 4.11 | 4.15 | 698,395 | 4.15 |
| 5/26/2026 | 4.04 | 4.15 | 4.04 | 4.12 | 679,785 | 4.12 |
| 5/22/2026 | 4.12 | 4.12 | 4.02 | 4.04 | 702,622 | 4.04 |
| 5/21/2026 | 4.07 | 4.11 | 4.02 | 4.04 | 489,297 | 4.04 |
| 5/20/2026 | 4.02 | 4.10 | 4.02 | 4.07 | 401,914 | 4.07 |
| 5/19/2026 | 4.00 | 4.07 | 4.00 | 4.02 | 523,469 | 4.02 |
| 5/18/2026 | 4.02 | 4.18 | 4.00 | 4.02 | 1,285,385 | 4.02 |
| 5/15/2026 | 4.04 | 4.07 | 4.02 | 4.03 | 469,373 | 4.03 |
| 5/14/2026 | 4.07 | 4.09 | 4.04 | 4.07 | 455,068 | 4.07 |
| 5/13/2026 | 4.08 | 4.12 | 4.02 | 4.09 | 813,321 | 4.09 |
| 5/12/2026 | 4.11 | 4.21 | 4.07 | 4.08 | 2,339,103 | 4.08 |
| 5/11/2026 | 4.25 | 4.38 | 4.20 | 4.23 | 1,911,836 | 4.23 |
| 5/08/2026 | 4.30 | 4.30 | 4.22 | 4.26 | 1,117,049 | 4.20 |
| 5/07/2026 | 4.20 | 4.29 | 4.16 | 4.28 | 829,270 | 4.22 |
| 5/06/2026 | 4.22 | 4.25 | 4.18 | 4.22 | 907,284 | 4.16 |
| 5/05/2026 | 4.22 | 4.27 | 4.19 | 4.23 | 921,755 | 4.17 |
| 5/04/2026 | 4.25 | 4.31 | 4.19 | 4.25 | 1,389,493 | 4.19 |
| 5/01/2026 | 4.08 | 4.25 | 4.06 | 4.22 | 2,338,968 | 4.16 |
| 4/30/2026 | 4.09 | 4.15 | 4.06 | 4.08 | 1,181,520 | 4.02 |
| 4/29/2026 | 4.05 | 4.08 | 4.02 | 4.08 | 505,989 | 4.02 |
| 4/28/2026 | 3.97 | 4.03 | 3.97 | 4.02 | 570,143 | 3.96 |
| 4/27/2026 | 4.01 | 4.03 | 3.97 | 3.99 | 764,548 | 3.93 |
| 4/24/2026 | 4.02 | 4.06 | 4.02 | 4.02 | 465,095 | 3.96 |
| 4/23/2026 | 4.03 | 4.08 | 4.00 | 4.04 | 1,150,360 | 3.98 |
| 4/22/2026 | 4.01 | 4.05 | 3.98 | 4.05 | 405,166 | 3.99 |
| 4/21/2026 | 4.00 | 4.05 | 3.97 | 4.00 | 786,802 | 3.94 |
| 4/20/2026 | 4.05 | 4.05 | 3.98 | 4.01 | 741,119 | 3.95 |
| 4/17/2026 | 4.00 | 4.07 | 4.00 | 4.05 | 1,076,025 | 3.99 |
| 4/16/2026 | 4.08 | 4.08 | 3.94 | 4.00 | 1,013,244 | 3.94 |
| 4/15/2026 | 3.89 | 4.07 | 3.85 | 4.04 | 1,383,057 | 3.98 |
| 4/14/2026 | 3.79 | 3.85 | 3.76 | 3.84 | 1,189,290 | 3.79 |
| 4/13/2026 | 3.85 | 3.87 | 3.71 | 3.82 | 1,632,000 | 3.77 |
| 4/10/2026 | 3.96 | 3.98 | 3.82 | 3.82 | 1,465,755 | 3.77 |
| 4/09/2026 | 4.06 | 4.13 | 4.04 | 4.06 | 1,680,553 | 3.94 |
| 4/08/2026 | 4.00 | 4.08 | 3.99 | 4.07 | 1,000,658 | 3.95 |
| 4/07/2026 | 4.02 | 4.03 | 3.86 | 3.93 | 713,829 | 3.82 |
| 4/06/2026 | 3.98 | 4.02 | 3.93 | 4.00 | 1,077,846 | 3.89 |
| 4/02/2026 | 3.85 | 4.02 | 3.84 | 3.98 | 1,215,405 | 3.87 |
| 4/01/2026 | 3.75 | 4.06 | 3.75 | 3.97 | 2,398,868 | 3.86 |
| 3/31/2026 | 3.70 | 3.80 | 3.61 | 3.76 | 1,468,642 | 3.65 |
| 3/30/2026 | 3.66 | 3.68 | 3.59 | 3.61 | 1,086,739 | 3.51 |
| 3/27/2026 | 3.66 | 3.70 | 3.63 | 3.69 | 839,917 | 3.58 |
| 3/26/2026 | 3.57 | 3.72 | 3.57 | 3.68 | 959,126 | 3.57 |
| 3/25/2026 | 3.53 | 3.64 | 3.53 | 3.61 | 1,965,534 | 3.51 |
| 3/24/2026 | 3.50 | 3.56 | 3.48 | 3.51 | 1,306,267 | 3.41 |
| 3/23/2026 | 3.67 | 3.68 | 3.56 | 3.61 | 1,606,989 | 3.51 |
| 3/20/2026 | 3.65 | 3.69 | 3.60 | 3.65 | 1,513,628 | 3.55 |
| 3/19/2026 | 3.47 | 3.65 | 3.46 | 3.64 | 1,868,374 | 3.54 |
| 3/18/2026 | 3.60 | 3.64 | 3.48 | 3.51 | 1,530,771 | 3.41 |
| 3/17/2026 | 3.60 | 3.67 | 3.56 | 3.61 | 1,176,886 | 3.51 |
| 3/16/2026 | 3.59 | 3.66 | 3.54 | 3.57 | 1,746,381 | 3.47 |
| 3/13/2026 | 3.75 | 3.78 | 3.49 | 3.56 | 4,492,874 | 3.46 |
| 3/12/2026 | 3.94 | 3.95 | 3.80 | 3.80 | 3,798,628 | 3.69 |
| 3/11/2026 | 4.05 | 4.12 | 3.94 | 3.97 | 2,779,972 | 3.86 |
| 3/10/2026 | 4.08 | 4.20 | 4.07 | 4.18 | 2,747,413 | 3.92 |
| 3/09/2026 | 3.97 | 4.07 | 3.96 | 4.06 | 2,435,459 | 3.81 |
| 3/06/2026 | 4.00 | 4.08 | 3.98 | 4.01 | 2,875,214 | 3.76 |
| 3/05/2026 | 4.03 | 4.08 | 4.00 | 4.08 | 1,242,930 | 3.83 |
| 3/04/2026 | 4.11 | 4.14 | 3.99 | 3.99 | 1,655,455 | 3.75 |
| 3/03/2026 | 4.09 | 4.14 | 3.99 | 4.05 | 2,008,220 | 3.80 |
| 3/02/2026 | 3.96 | 4.21 | 3.95 | 4.13 | 4,260,174 | 3.88 |