Eagle Point Credit Company Common Share of Beneficial Interest (ECC)
3.9800
+0.0800 (2.05%)
NYSE· Last Trade: Sep 1st, 2:24 AM EDT
Historical Prices For Eagle Point Credit Company Common Share of Beneficial Interest (ECC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 3.94 | 3.98 | 3.90 | 3.98 | 1,323,055 | 3.98 |
| 8/28/2026 | 3.85 | 3.92 | 3.84 | 3.90 | 1,342,540 | 3.90 |
| 8/27/2026 | 3.85 | 3.85 | 3.81 | 3.84 | 280,885 | 3.84 |
| 8/26/2026 | 3.83 | 3.86 | 3.82 | 3.84 | 364,913 | 3.84 |
| 8/25/2026 | 3.84 | 3.88 | 3.80 | 3.83 | 475,714 | 3.83 |
| 8/24/2026 | 3.80 | 3.88 | 3.80 | 3.86 | 585,599 | 3.86 |
| 8/21/2026 | 3.78 | 3.82 | 3.77 | 3.81 | 348,586 | 3.81 |
| 8/20/2026 | 3.80 | 3.82 | 3.76 | 3.80 | 451,422 | 3.80 |
| 8/19/2026 | 3.79 | 3.89 | 3.74 | 3.82 | 545,792 | 3.82 |
| 8/18/2026 | 3.78 | 3.79 | 3.72 | 3.78 | 669,287 | 3.78 |
| 8/17/2026 | 3.88 | 3.88 | 3.78 | 3.79 | 791,625 | 3.79 |
| 8/14/2026 | 3.85 | 3.90 | 3.83 | 3.86 | 531,707 | 3.86 |
| 8/13/2026 | 3.80 | 3.90 | 3.80 | 3.87 | 1,096,293 | 3.87 |
| 8/12/2026 | 3.78 | 3.87 | 3.78 | 3.82 | 1,231,271 | 3.82 |
| 8/11/2026 | 3.77 | 3.82 | 3.77 | 3.79 | 1,017,581 | 3.79 |
| 8/10/2026 | 3.83 | 3.94 | 3.79 | 3.87 | 1,560,173 | 3.81 |
| 8/07/2026 | 3.89 | 3.92 | 3.86 | 3.88 | 971,865 | 3.82 |
| 8/06/2026 | 3.83 | 3.91 | 3.83 | 3.90 | 627,361 | 3.84 |
| 8/05/2026 | 3.88 | 3.88 | 3.81 | 3.86 | 782,322 | 3.80 |
| 8/04/2026 | 3.89 | 3.91 | 3.79 | 3.85 | 1,131,885 | 3.79 |
| 8/03/2026 | 3.82 | 3.92 | 3.82 | 3.83 | 1,018,085 | 3.77 |
| 7/31/2026 | 3.86 | 3.88 | 3.80 | 3.87 | 867,149 | 3.81 |
| 7/30/2026 | 3.79 | 3.84 | 3.74 | 3.84 | 702,614 | 3.78 |
| 7/29/2026 | 3.82 | 3.82 | 3.75 | 3.76 | 646,677 | 3.70 |
| 7/28/2026 | 3.68 | 3.79 | 3.68 | 3.76 | 969,554 | 3.70 |
| 7/27/2026 | 3.59 | 3.66 | 3.59 | 3.66 | 740,811 | 3.60 |
| 7/24/2026 | 3.61 | 3.63 | 3.57 | 3.57 | 585,729 | 3.51 |
| 7/23/2026 | 3.68 | 3.69 | 3.56 | 3.61 | 1,200,466 | 3.55 |
| 7/22/2026 | 3.70 | 3.73 | 3.69 | 3.71 | 342,917 | 3.65 |
| 7/21/2026 | 3.72 | 3.75 | 3.68 | 3.71 | 451,684 | 3.65 |
| 7/20/2026 | 3.72 | 3.75 | 3.64 | 3.69 | 1,661,482 | 3.63 |
| 7/17/2026 | 3.74 | 3.74 | 3.68 | 3.70 | 536,792 | 3.64 |
| 7/16/2026 | 3.66 | 3.73 | 3.65 | 3.72 | 1,161,130 | 3.66 |
| 7/15/2026 | 3.74 | 3.77 | 3.69 | 3.70 | 1,260,429 | 3.64 |
| 7/14/2026 | 3.78 | 3.78 | 3.72 | 3.76 | 559,108 | 3.70 |
| 7/13/2026 | 3.78 | 3.82 | 3.73 | 3.77 | 987,559 | 3.71 |
| 7/10/2026 | 3.85 | 3.88 | 3.83 | 3.85 | 1,047,842 | 3.73 |
| 7/09/2026 | 3.86 | 3.89 | 3.83 | 3.84 | 693,515 | 3.72 |
| 7/08/2026 | 3.86 | 3.91 | 3.80 | 3.88 | 904,126 | 3.76 |
| 7/07/2026 | 3.85 | 3.92 | 3.85 | 3.87 | 844,722 | 3.75 |
| 7/06/2026 | 3.88 | 3.89 | 3.79 | 3.86 | 1,154,568 | 3.74 |
| 7/02/2026 | 3.88 | 3.88 | 3.80 | 3.86 | 1,026,951 | 3.74 |
| 7/01/2026 | 3.72 | 3.87 | 3.72 | 3.82 | 1,013,715 | 3.70 |
| 6/30/2026 | 3.73 | 3.76 | 3.69 | 3.72 | 1,222,238 | 3.61 |
| 6/29/2026 | 3.71 | 3.77 | 3.69 | 3.70 | 604,152 | 3.59 |
| 6/26/2026 | 3.70 | 3.78 | 3.70 | 3.70 | 795,647 | 3.59 |
| 6/25/2026 | 3.68 | 3.75 | 3.65 | 3.71 | 903,525 | 3.60 |
| 6/24/2026 | 3.60 | 3.72 | 3.60 | 3.65 | 1,032,239 | 3.54 |
| 6/23/2026 | 3.54 | 3.60 | 3.51 | 3.60 | 1,032,396 | 3.49 |
| 6/22/2026 | 3.63 | 3.65 | 3.53 | 3.55 | 1,822,445 | 3.44 |
| 6/18/2026 | 3.62 | 3.69 | 3.56 | 3.66 | 1,097,508 | 3.55 |
| 6/17/2026 | 3.67 | 3.68 | 3.61 | 3.61 | 2,472,580 | 3.50 |
| 6/16/2026 | 3.81 | 3.84 | 3.66 | 3.73 | 2,007,751 | 3.61 |
| 6/15/2026 | 3.83 | 3.90 | 3.79 | 3.82 | 941,057 | 3.70 |
| 6/12/2026 | 3.82 | 3.83 | 3.76 | 3.82 | 913,895 | 3.70 |
| 6/11/2026 | 3.82 | 3.85 | 3.77 | 3.82 | 1,244,160 | 3.70 |
| 6/10/2026 | 3.87 | 3.94 | 3.83 | 3.83 | 2,167,680 | 3.71 |
| 6/09/2026 | 4.07 | 4.08 | 4.00 | 4.03 | 885,426 | 3.85 |
| 6/08/2026 | 4.04 | 4.07 | 3.99 | 4.05 | 1,336,758 | 3.87 |
| 6/05/2026 | 4.10 | 4.10 | 4.02 | 4.06 | 933,115 | 3.88 |
| 6/04/2026 | 4.07 | 4.11 | 4.05 | 4.10 | 634,826 | 3.91 |
| 6/03/2026 | 4.13 | 4.13 | 4.08 | 4.08 | 530,495 | 3.90 |
| 6/02/2026 | 4.10 | 4.15 | 4.09 | 4.15 | 645,727 | 3.96 |
| 6/01/2026 | 4.13 | 4.20 | 4.12 | 4.14 | 891,954 | 3.95 |