Eagle Point Credit Inc. (ECC)
NYSE: ECC
· Real-Time Price · USD
6.83
-0.06 (-0.87%)
At close: Oct 03, 2025, 3:59 PM
6.84
0.15%
After-hours: Oct 03, 2025, 07:59 PM EDT
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.91 | 6.91 | 6.82 | 6.82 | 6.82 | -1.02% | 886,441 |
| Oct 2, 2025 | 6.80 | 6.99 | 6.77 | 6.89 | 6.89 | 1.77% | 1,414,287 |
| Oct 1, 2025 | 6.65 | 6.77 | 6.61 | 6.77 | 6.77 | 2.42% | 1,312,583 |
| Sep 30, 2025 | 6.50 | 6.61 | 6.43 | 6.61 | 6.61 | 3.44% | 1,971,004 |
| Sep 29, 2025 | 6.53 | 6.53 | 6.34 | 6.39 | 6.39 | -1.99% | 2,345,100 |
| Sep 26, 2025 | 6.65 | 6.67 | 6.50 | 6.52 | 6.52 | -1.06% | 1,471,649 |
| Sep 25, 2025 | 6.58 | 6.65 | 6.53 | 6.59 | 6.59 | 0.15% | 994,900 |
| Sep 24, 2025 | 6.69 | 6.71 | 6.53 | 6.58 | 6.58 | -0.75% | 948,800 |
| Sep 23, 2025 | 6.57 | 6.65 | 6.56 | 6.63 | 6.63 | 0.76% | 1,151,161 |
| Sep 22, 2025 | 6.87 | 6.89 | 6.58 | 6.58 | 6.58 | -4.22% | 2,943,000 |
| Sep 19, 2025 | 7.00 | 7.02 | 6.84 | 6.87 | 6.87 | -1.86% | 1,198,300 |
| Sep 18, 2025 | 7.02 | 7.02 | 6.95 | 7.00 | 7.00 | 0.86% | 1,197,370 |
| Sep 17, 2025 | 6.99 | 7.03 | 6.94 | 6.94 | 6.94 | -0.86% | 1,195,818 |
| Sep 16, 2025 | 7.04 | 7.05 | 6.98 | 7.00 | 7.00 | -0.14% | 1,436,100 |
| Sep 15, 2025 | 7.05 | 7.07 | 6.98 | 7.01 | 7.01 | -0.14% | 1,366,409 |
| Sep 12, 2025 | 7.06 | 7.09 | 7.02 | 7.02 | 7.02 | -0.43% | 1,198,416 |
| Sep 11, 2025 | 7.10 | 7.16 | 7.05 | 7.05 | 7.05 | 0.00% | 2,502,258 |
| Sep 10, 2025 | 6.96 | 7.15 | 6.88 | 7.05 | 7.05 | -1.26% | 1,998,547 |
| Sep 9, 2025 | 7.40 | 7.40 | 7.14 | 7.14 | 7.00 | -5.18% | 4,218,000 |
| Sep 8, 2025 | 7.64 | 7.64 | 7.45 | 7.53 | 7.38 | -0.26% | 2,554,305 |
Page 1 of 136