Eagle Point Credit Inc. (ECC)
NYSE: ECC
· Real-Time Price · USD
6.71
0.05 (0.75%)
At close: Aug 15, 2025, 2:18 PM
ECC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.80 | 6.83 | 6.64 | 6.66 | 6.66 | -2.49% | 1,263,390 |
| 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 |
| Aug 7, 2025 | 6.81 | 6.82 | 6.33 | 6.41 | 6.27 | -6.01% | 4,274,500 |
| Aug 6, 2025 | 7.02 | 7.04 | 6.81 | 6.82 | 6.67 | -2.57% | 1,866,300 |
| Aug 5, 2025 | 6.98 | 7.00 | 6.92 | 7.00 | 6.84 | 1.60% | 1,404,800 |
| Aug 4, 2025 | 6.80 | 6.97 | 6.78 | 6.89 | 6.74 | 1.32% | 1,970,947 |
| Aug 1, 2025 | 6.86 | 6.87 | 6.70 | 6.80 | 6.65 | -1.16% | 1,658,629 |
| Jul 31, 2025 | 6.97 | 6.98 | 6.85 | 6.88 | 6.73 | 0.15% | 1,280,091 |
| Jul 30, 2025 | 7.06 | 7.07 | 6.86 | 6.87 | 6.72 | -2.55% | 1,312,700 |
| Jul 29, 2025 | 7.07 | 7.11 | 7.00 | 7.05 | 6.89 | 0.57% | 1,376,332 |
| Jul 28, 2025 | 6.90 | 7.05 | 6.89 | 7.01 | 6.85 | 1.45% | 1,649,421 |
| Jul 25, 2025 | 6.62 | 6.94 | 6.55 | 6.91 | 6.75 | 3.13% | 1,948,015 |
| Jul 24, 2025 | 7.05 | 7.08 | 6.58 | 6.70 | 6.55 | -6.16% | 6,370,600 |
| Jul 23, 2025 | 7.30 | 7.39 | 7.12 | 7.14 | 6.98 | -3.12% | 2,825,808 |
| Jul 22, 2025 | 7.29 | 7.39 | 7.26 | 7.37 | 7.20 | 0.96% | 872,642 |
| Jul 21, 2025 | 7.39 | 7.39 | 7.27 | 7.30 | 7.14 | -2.01% | 1,620,748 |
| Jul 18, 2025 | 7.38 | 7.45 | 7.24 | 7.45 | 7.28 | 0.54% | 2,289,335 |