Eagle Point Credit Inc. (ECC)
NYSE: ECC
· Real-Time Price · USD
7.57
-0.13 (-1.69%)
At close: Sep 05, 2025, 3:59 PM
7.66
1.23%
After-hours: Sep 05, 2025, 07:57 PM EDT
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.74 | 7.77 | 7.55 | 7.55 | 7.55 | -1.95% | 2,128,276 |
| Sep 4, 2025 | 7.61 | 7.72 | 7.56 | 7.70 | 7.70 | 1.45% | 1,560,540 |
| Sep 3, 2025 | 7.57 | 7.64 | 7.54 | 7.59 | 7.59 | 0.93% | 1,509,570 |
| Sep 2, 2025 | 7.51 | 7.55 | 7.40 | 7.52 | 7.52 | -0.40% | 1,822,940 |
| Aug 29, 2025 | 7.40 | 7.55 | 7.36 | 7.55 | 7.55 | 2.86% | 2,493,600 |
| Aug 28, 2025 | 7.25 | 7.35 | 7.23 | 7.34 | 7.34 | 1.80% | 781,602 |
| Aug 27, 2025 | 7.24 | 7.33 | 7.20 | 7.21 | 7.21 | -0.41% | 1,670,500 |
| Aug 26, 2025 | 7.07 | 7.25 | 7.04 | 7.24 | 7.24 | 2.84% | 1,598,242 |
| Aug 25, 2025 | 7.03 | 7.22 | 7.03 | 7.04 | 7.04 | 0.00% | 2,103,500 |
| Aug 22, 2025 | 6.88 | 7.04 | 6.86 | 7.04 | 7.04 | 2.33% | 1,104,694 |
| Aug 21, 2025 | 6.80 | 6.89 | 6.74 | 6.88 | 6.88 | 1.93% | 837,845 |
| Aug 20, 2025 | 6.81 | 6.83 | 6.71 | 6.75 | 6.75 | -0.74% | 650,101 |
| Aug 19, 2025 | 6.80 | 6.84 | 6.75 | 6.80 | 6.80 | 0.59% | 734,700 |
| Aug 18, 2025 | 6.72 | 6.79 | 6.69 | 6.76 | 6.76 | 0.75% | 665,200 |
| Aug 15, 2025 | 6.66 | 6.72 | 6.65 | 6.71 | 6.71 | 0.75% | 883,900 |
| Aug 14, 2025 | 6.80 | 6.83 | 6.64 | 6.66 | 6.66 | -2.49% | 1,267,700 |
| Aug 13, 2025 | 6.86 | 6.86 | 6.75 | 6.83 | 6.83 | -0.29% | 1,540,543 |
| Aug 12, 2025 | 6.43 | 6.87 | 6.40 | 6.85 | 6.85 | 9.60% | 3,528,795 |
| Aug 11, 2025 | 6.18 | 6.27 | 6.10 | 6.25 | 6.25 | 0.32% | 2,794,000 |
| Aug 8, 2025 | 6.46 | 6.48 | 6.00 | 6.23 | 6.09 | -2.81% | 6,605,946 |