Eagle Point Credit Company Inc. (ECC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.03 | 10.04 | 10.02 | 10.02 | 10.02 | 153,439 |
| 25 Apr 2024 | 10.02 | 10.02 | 9.97 | 9.99 | 9.99 | 487,700 |
| 24 Apr 2024 | 10.04 | 10.04 | 9.99 | 10.03 | 10.03 | 384,600 |
| 23 Apr 2024 | 9.98 | 10.02 | 9.98 | 10.02 | 10.02 | 567,700 |
| 22 Apr 2024 | 9.96 | 9.98 | 9.96 | 9.98 | 9.98 | 511,900 |
| 19 Apr 2024 | 9.98 | 9.99 | 9.95 | 9.96 | 9.96 | 473,600 |
| 18 Apr 2024 | 9.95 | 9.96 | 9.94 | 9.95 | 9.95 | 498,300 |
| 17 Apr 2024 | 9.93 | 9.96 | 9.92 | 9.96 | 9.96 | 432,600 |
| 16 Apr 2024 | 9.96 | 9.97 | 9.86 | 9.92 | 9.92 | 693,400 |
| 15 Apr 2024 | 10.06 | 10.07 | 9.90 | 9.94 | 9.94 | 836,400 |
| 12 Apr 2024 | 10.10 | 10.11 | 9.99 | 10.00 | 10.00 | 667,500 |
| 11 Apr 2024 | 10.10 | 10.11 | 10.02 | 10.10 | 10.10 | 674,200 |
| 10 Apr 2024 | 10.11 | 10.14 | 10.07 | 10.10 | 10.10 | 971,000 |
| 09 Apr 2024 | 10.14 | 10.17 | 10.11 | 10.14 | 10.14 | 882,400 |
| 09 Apr 2024 | 0.16 Dividend | |||||
| 08 Apr 2024 | 10.25 | 10.32 | 10.24 | 10.32 | 10.16 | 1,144,400 |
| 05 Apr 2024 | 10.20 | 10.24 | 10.14 | 10.24 | 10.08 | 908,400 |
| 04 Apr 2024 | 10.20 | 10.22 | 10.16 | 10.17 | 10.01 | 750,400 |
| 03 Apr 2024 | 10.17 | 10.21 | 10.12 | 10.21 | 10.05 | 1,296,100 |
| 02 Apr 2024 | 10.15 | 10.17 | 10.11 | 10.15 | 9.99 | 627,800 |
| 01 Apr 2024 | 10.13 | 10.15 | 10.11 | 10.15 | 9.99 | 608,200 |
| 28 Mar 2024 | 10.14 | 10.15 | 10.09 | 10.11 | 9.95 | 689,600 |
| 27 Mar 2024 | 10.08 | 10.13 | 10.06 | 10.13 | 9.97 | 621,800 |
| 26 Mar 2024 | 10.02 | 10.09 | 10.02 | 10.05 | 9.89 | 872,400 |
| 25 Mar 2024 | 10.01 | 10.02 | 9.99 | 10.01 | 9.85 | 674,200 |
| 22 Mar 2024 | 10.02 | 10.03 | 9.99 | 10.00 | 9.84 | 935,500 |
| 21 Mar 2024 | 10.04 | 10.06 | 9.98 | 10.00 | 9.84 | 825,500 |
| 20 Mar 2024 | 10.02 | 10.05 | 9.99 | 10.00 | 9.84 | 619,400 |
| 19 Mar 2024 | 10.02 | 10.05 | 9.98 | 10.00 | 9.84 | 633,400 |
| 18 Mar 2024 | 10.17 | 10.17 | 9.99 | 10.01 | 9.85 | 817,000 |
| 15 Mar 2024 | 10.24 | 10.24 | 10.11 | 10.13 | 9.97 | 458,000 |
| 14 Mar 2024 | 10.26 | 10.27 | 10.07 | 10.14 | 9.98 | 583,200 |
| 13 Mar 2024 | 10.18 | 10.32 | 10.16 | 10.26 | 10.10 | 717,300 |
| 12 Mar 2024 | 10.08 | 10.18 | 10.03 | 10.18 | 10.02 | 896,600 |
| 11 Mar 2024 | 10.04 | 10.07 | 10.01 | 10.07 | 9.91 | 359,900 |
| 08 Mar 2024 | 10.10 | 10.10 | 10.04 | 10.06 | 9.90 | 537,400 |
| 07 Mar 2024 | 10.04 | 10.10 | 10.00 | 10.09 | 9.93 | 706,900 |
| 07 Mar 2024 | 0.16 Dividend | |||||
| 06 Mar 2024 | 10.15 | 10.15 | 10.10 | 10.14 | 9.83 | 1,241,200 |
| 05 Mar 2024 | 10.10 | 10.10 | 10.05 | 10.09 | 9.78 | 1,160,800 |
| 04 Mar 2024 | 10.15 | 10.16 | 10.08 | 10.09 | 9.78 | 693,800 |
| 01 Mar 2024 | 10.11 | 10.13 | 10.06 | 10.13 | 9.82 | 652,400 |
| 29 Feb 2024 | 10.10 | 10.11 | 10.05 | 10.08 | 9.77 | 625,000 |
| 28 Feb 2024 | 10.05 | 10.06 | 10.04 | 10.06 | 9.75 | 293,700 |
| 27 Feb 2024 | 10.07 | 10.09 | 10.04 | 10.05 | 9.74 | 448,100 |
| 26 Feb 2024 | 10.09 | 10.09 | 10.04 | 10.06 | 9.75 | 473,600 |
| 23 Feb 2024 | 10.06 | 10.12 | 10.03 | 10.06 | 9.75 | 428,600 |
| 22 Feb 2024 | 10.00 | 10.12 | 9.97 | 10.10 | 9.79 | 748,200 |
| 21 Feb 2024 | 9.96 | 9.97 | 9.92 | 9.95 | 9.64 | 419,300 |
| 20 Feb 2024 | 9.97 | 9.98 | 9.91 | 9.93 | 9.62 | 447,500 |
| 16 Feb 2024 | 9.97 | 9.97 | 9.94 | 9.96 | 9.65 | 387,500 |
| 15 Feb 2024 | 10.02 | 10.06 | 9.95 | 9.97 | 9.66 | 620,000 |
| 14 Feb 2024 | 9.92 | 10.01 | 9.91 | 10.00 | 9.69 | 464,700 |
| 13 Feb 2024 | 9.90 | 9.94 | 9.82 | 9.90 | 9.59 | 548,600 |
| 12 Feb 2024 | 9.94 | 9.98 | 9.90 | 9.94 | 9.63 | 446,000 |
| 09 Feb 2024 | 9.96 | 9.97 | 9.86 | 9.94 | 9.63 | 480,400 |
| 08 Feb 2024 | 9.93 | 9.98 | 9.80 | 9.97 | 9.66 | 986,300 |
| 08 Feb 2024 | 0.16 Dividend | |||||
| 07 Feb 2024 | 10.11 | 10.11 | 10.08 | 10.09 | 9.62 | 683,600 |
| 06 Feb 2024 | 10.11 | 10.11 | 10.05 | 10.08 | 9.61 | 803,400 |
| 05 Feb 2024 | 10.10 | 10.14 | 10.05 | 10.06 | 9.59 | 1,651,700 |
| 02 Feb 2024 | 10.09 | 10.12 | 10.06 | 10.08 | 9.61 | 865,000 |
| 01 Feb 2024 | 10.08 | 10.17 | 10.06 | 10.09 | 9.62 | 1,166,300 |
| 31 Jan 2024 | 10.12 | 10.13 | 10.05 | 10.06 | 9.59 | 596,300 |
| 30 Jan 2024 | 10.10 | 10.13 | 10.07 | 10.11 | 9.64 | 511,300 |
| 29 Jan 2024 | 10.06 | 10.12 | 10.04 | 10.09 | 9.62 | 684,000 |
| 26 Jan 2024 | 10.12 | 10.14 | 10.03 | 10.05 | 9.58 | 426,000 |
| 25 Jan 2024 | 10.17 | 10.18 | 10.06 | 10.11 | 9.64 | 534,100 |
| 24 Jan 2024 | 10.13 | 10.20 | 10.10 | 10.13 | 9.66 | 547,500 |
| 23 Jan 2024 | 10.04 | 10.12 | 10.00 | 10.10 | 9.63 | 537,400 |
| 22 Jan 2024 | 9.90 | 10.04 | 9.89 | 10.04 | 9.57 | 369,400 |
| 19 Jan 2024 | 9.83 | 9.95 | 9.83 | 9.87 | 9.41 | 568,200 |
| 18 Jan 2024 | 9.90 | 9.90 | 9.81 | 9.83 | 9.37 | 391,200 |
| 17 Jan 2024 | 9.98 | 9.98 | 9.81 | 9.86 | 9.40 | 517,800 |
| 16 Jan 2024 | 9.95 | 10.07 | 9.87 | 10.01 | 9.55 | 811,200 |
| 12 Jan 2024 | 9.76 | 9.93 | 9.76 | 9.88 | 9.42 | 475,300 |
| 11 Jan 2024 | 9.78 | 9.82 | 9.64 | 9.78 | 9.33 | 547,700 |
| 10 Jan 2024 | 9.85 | 9.95 | 9.73 | 9.80 | 9.35 | 844,100 |
| 10 Jan 2024 | 0.16 Dividend | |||||
| 09 Jan 2024 | 9.95 | 10.16 | 9.92 | 10.01 | 9.39 | 1,123,700 |
| 08 Jan 2024 | 9.78 | 9.98 | 9.77 | 9.96 | 9.35 | 987,000 |
| 05 Jan 2024 | 9.74 | 9.76 | 9.66 | 9.76 | 9.16 | 1,070,100 |
| 04 Jan 2024 | 9.70 | 9.74 | 9.66 | 9.71 | 9.11 | 968,400 |
| 03 Jan 2024 | 9.66 | 9.70 | 9.57 | 9.68 | 9.08 | 811,400 |
| 02 Jan 2024 | 9.49 | 9.66 | 9.45 | 9.66 | 9.06 | 704,700 |
| 29 Dec 2023 | 9.59 | 9.59 | 9.45 | 9.50 | 8.91 | 572,900 |
| 28 Dec 2023 | 9.45 | 9.59 | 9.43 | 9.57 | 8.98 | 669,100 |
| 27 Dec 2023 | 9.38 | 9.44 | 9.36 | 9.43 | 8.85 | 647,900 |
| 26 Dec 2023 | 9.37 | 9.38 | 9.35 | 9.37 | 8.79 | 634,500 |
| 22 Dec 2023 | 9.31 | 9.36 | 9.29 | 9.32 | 8.75 | 779,900 |
| 21 Dec 2023 | 9.30 | 9.35 | 9.28 | 9.30 | 8.73 | 507,300 |
| 20 Dec 2023 | 9.32 | 9.39 | 9.25 | 9.25 | 8.68 | 655,300 |
| 19 Dec 2023 | 9.35 | 9.43 | 9.31 | 9.32 | 8.75 | 791,400 |
| 18 Dec 2023 | 9.46 | 9.47 | 9.35 | 9.41 | 8.83 | 619,600 |
| 15 Dec 2023 | 9.50 | 9.50 | 9.38 | 9.45 | 8.87 | 536,200 |
| 14 Dec 2023 | 9.52 | 9.55 | 9.39 | 9.45 | 8.87 | 1,008,400 |
| 13 Dec 2023 | 9.35 | 9.65 | 9.34 | 9.52 | 8.93 | 823,500 |
| 12 Dec 2023 | 9.38 | 9.44 | 9.22 | 9.43 | 8.85 | 903,500 |
| 11 Dec 2023 | 9.55 | 9.55 | 9.31 | 9.33 | 8.75 | 1,089,400 |
| 08 Dec 2023 | 9.55 | 9.58 | 9.43 | 9.53 | 8.94 | 661,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.