Eagle Point Credit Company Common Share of Beneficial Interest (ECC)
2.1800
-0.1200 (-5.22%)
NYSE · Last Trade: Nov 11th, 2:40 AM EST
Historical Prices For Eagle Point Credit Company Common Share of Beneficial Interest (ECC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/10/2026 | 2.14 | 2.21 | 2.09 | 2.18 | 2,296,909 | 2.18 |
| 11/09/2026 | 2.32 | 2.40 | 2.26 | 2.30 | 2,371,952 | 2.24 |
| 11/06/2026 | 2.16 | 2.35 | 2.16 | 2.31 | 1,862,433 | 2.25 |
| 11/05/2026 | 2.50 | 2.58 | 2.14 | 2.27 | 4,326,644 | 2.21 |
| 11/04/2026 | 2.67 | 2.75 | 2.61 | 2.63 | 1,238,528 | 2.56 |
| 11/03/2026 | 2.63 | 2.66 | 2.56 | 2.63 | 917,250 | 2.56 |
| 11/02/2026 | 2.65 | 2.74 | 2.65 | 2.67 | 1,610,703 | 2.60 |
| 10/30/2026 | 2.65 | 2.66 | 2.55 | 2.65 | 1,441,078 | 2.58 |
| 10/29/2026 | 2.62 | 2.65 | 2.57 | 2.64 | 1,231,948 | 2.57 |
| 10/28/2026 | 2.69 | 2.69 | 2.61 | 2.62 | 777,521 | 2.55 |
| 10/27/2026 | 2.63 | 2.69 | 2.62 | 2.65 | 651,288 | 2.58 |
| 10/26/2026 | 2.65 | 2.69 | 2.61 | 2.62 | 807,295 | 2.55 |
| 10/23/2026 | 2.73 | 2.76 | 2.63 | 2.63 | 1,627,484 | 2.56 |
| 10/22/2026 | 2.78 | 2.87 | 2.74 | 2.75 | 1,631,719 | 2.68 |
| 10/21/2026 | 2.73 | 2.85 | 2.70 | 2.82 | 3,423,306 | 2.75 |
| 10/20/2026 | 2.79 | 2.87 | 2.72 | 2.76 | 1,582,753 | 2.69 |
| 10/19/2026 | 2.87 | 2.90 | 2.82 | 2.82 | 1,870,760 | 2.75 |
| 10/16/2026 | 2.95 | 2.99 | 2.85 | 2.90 | 2,035,244 | 2.82 |
| 10/15/2026 | 2.82 | 2.96 | 2.81 | 2.90 | 1,306,234 | 2.82 |
| 10/14/2026 | 2.85 | 2.89 | 2.82 | 2.85 | 2,045,139 | 2.78 |
| 10/13/2026 | 3.02 | 3.04 | 2.80 | 2.88 | 5,507,964 | 2.80 |
| 10/12/2026 | 3.11 | 3.12 | 3.05 | 3.10 | 848,186 | 2.96 |
| 10/09/2026 | 3.12 | 3.15 | 3.05 | 3.09 | 965,457 | 2.95 |
| 10/08/2026 | 3.06 | 3.13 | 3.05 | 3.10 | 1,051,615 | 2.96 |
| 10/07/2026 | 3.24 | 3.25 | 3.07 | 3.09 | 2,179,249 | 2.95 |
| 10/06/2026 | 3.42 | 3.43 | 3.21 | 3.29 | 1,918,320 | 3.14 |
| 10/05/2026 | 3.46 | 3.46 | 3.38 | 3.41 | 562,958 | 3.26 |
| 10/02/2026 | 3.50 | 3.55 | 3.46 | 3.46 | 672,050 | 3.30 |
| 10/01/2026 | 3.48 | 3.52 | 3.38 | 3.47 | 2,084,459 | 3.31 |
| 9/30/2026 | 3.59 | 3.59 | 3.46 | 3.46 | 921,627 | 3.30 |
| 9/29/2026 | 3.47 | 3.56 | 3.45 | 3.55 | 599,739 | 3.39 |
| 9/28/2026 | 3.50 | 3.52 | 3.46 | 3.46 | 633,345 | 3.30 |
| 9/25/2026 | 3.53 | 3.55 | 3.50 | 3.50 | 615,648 | 3.34 |
| 9/24/2026 | 3.58 | 3.58 | 3.48 | 3.52 | 1,086,605 | 3.36 |
| 9/23/2026 | 3.58 | 3.60 | 3.57 | 3.57 | 733,805 | 3.41 |
| 9/22/2026 | 3.60 | 3.63 | 3.58 | 3.61 | 852,170 | 3.45 |
| 9/21/2026 | 3.60 | 3.63 | 3.57 | 3.60 | 912,817 | 3.44 |
| 9/18/2026 | 3.70 | 3.70 | 3.59 | 3.63 | 964,993 | 3.47 |
| 9/17/2026 | 3.67 | 3.69 | 3.65 | 3.67 | 621,964 | 3.51 |
| 9/16/2026 | 3.63 | 3.69 | 3.63 | 3.65 | 837,555 | 3.49 |
| 9/15/2026 | 3.68 | 3.69 | 3.59 | 3.65 | 1,601,110 | 3.49 |
| 9/14/2026 | 3.66 | 3.72 | 3.66 | 3.70 | 554,349 | 3.53 |
| 9/11/2026 | 3.69 | 3.74 | 3.65 | 3.70 | 982,896 | 3.53 |
| 9/10/2026 | 3.76 | 3.77 | 3.70 | 3.71 | 799,066 | 3.54 |
| 9/09/2026 | 3.90 | 3.93 | 3.84 | 3.84 | 865,776 | 3.61 |
| 9/08/2026 | 3.92 | 3.95 | 3.90 | 3.91 | 534,088 | 3.68 |
| 9/04/2026 | 3.90 | 3.93 | 3.87 | 3.92 | 598,901 | 3.69 |
| 9/03/2026 | 3.85 | 3.89 | 3.85 | 3.87 | 632,854 | 3.64 |
| 9/02/2026 | 3.88 | 3.92 | 3.83 | 3.87 | 930,091 | 3.64 |
| 9/01/2026 | 3.95 | 3.96 | 3.86 | 3.88 | 799,747 | 3.65 |
| 8/31/2026 | 3.94 | 3.98 | 3.90 | 3.98 | 1,323,055 | 3.74 |
| 8/28/2026 | 3.85 | 3.92 | 3.84 | 3.90 | 1,342,540 | 3.67 |
| 8/27/2026 | 3.85 | 3.85 | 3.81 | 3.84 | 280,885 | 3.61 |
| 8/26/2026 | 3.83 | 3.86 | 3.82 | 3.84 | 364,913 | 3.61 |
| 8/25/2026 | 3.84 | 3.88 | 3.80 | 3.83 | 475,714 | 3.60 |
| 8/24/2026 | 3.80 | 3.88 | 3.80 | 3.86 | 585,599 | 3.63 |
| 8/21/2026 | 3.78 | 3.82 | 3.77 | 3.81 | 348,586 | 3.58 |
| 8/20/2026 | 3.80 | 3.82 | 3.76 | 3.80 | 451,422 | 3.57 |
| 8/19/2026 | 3.79 | 3.89 | 3.74 | 3.82 | 545,792 | 3.59 |
| 8/18/2026 | 3.78 | 3.79 | 3.72 | 3.78 | 669,287 | 3.55 |
| 8/17/2026 | 3.88 | 3.88 | 3.78 | 3.79 | 791,625 | 3.56 |
| 8/14/2026 | 3.85 | 3.90 | 3.83 | 3.86 | 531,707 | 3.63 |
| 8/13/2026 | 3.80 | 3.90 | 3.80 | 3.87 | 1,096,293 | 3.64 |
| 8/12/2026 | 3.78 | 3.87 | 3.78 | 3.82 | 1,231,271 | 3.59 |
| 8/11/2026 | 3.77 | 3.82 | 3.77 | 3.79 | 1,017,581 | 3.56 |