Eagle Point Credit Inc. (ECCC)
22.84
-0.47 (-2.02%)
At close: Apr 04, 2025, 3:58 PM
22.99
0.67%
After-hours: Apr 04, 2025, 03:58 PM EDT
Eagle Point Credit Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 23.20 | 23.20 | 22.83 | 22.84 | -0.47 | -2.02% | 3,515 |
| Apr 3, 2025 | 23.25 | 23.31 | 23.24 | 23.31 | -0.07 | -0.30% | 1,531 |
| Apr 2, 2025 | 23.32 | 23.38 | 23.32 | 23.38 | 0.02 | 0.09% | 3,040 |
| Apr 1, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 0.11 | 0.47% | 346 |
| Mar 31, 2025 | 23.35 | 23.35 | 23.25 | 23.25 | -0.09 | -0.39% | 322 |
| Mar 28, 2025 | 23.11 | 23.35 | 23.11 | 23.34 | -0.04 | -0.17% | 2,318 |
| Mar 27, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 0.08 | 0.34% | 700 |
| Mar 26, 2025 | 23.30 | 23.30 | 23.15 | 23.30 | 0.18 | 0.78% | 900 |
| Mar 25, 2025 | 23.10 | 23.14 | 23.10 | 23.12 | 0.07 | 0.30% | 4,212 |
| Mar 24, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | -0.05 | -0.22% | 1,600 |
| Mar 21, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 0.02 | 0.09% | 835 |
| Mar 20, 2025 | 23.02 | 23.08 | 23.00 | 23.08 | -0.07 | -0.30% | 1,126 |
| Mar 19, 2025 | 23.36 | 23.36 | 23.15 | 23.15 | -0.12 | -0.52% | 7,430 |
| Mar 18, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | -0.02 | -0.09% | 2,119 |
| Mar 17, 2025 | 23.15 | 23.29 | 23.15 | 23.29 | 0.03 | 0.13% | 3,829 |
| Mar 14, 2025 | 23.00 | 23.29 | 23.00 | 23.26 | -0.02 | -0.09% | 7,000 |
| Mar 13, 2025 | 23.29 | 23.30 | 23.22 | 23.28 | 0.10 | 0.43% | 6,245 |
| Mar 12, 2025 | 22.91 | 23.26 | 22.91 | 23.18 | 0.12 | 0.52% | 4,300 |
| Mar 11, 2025 | 22.93 | 23.22 | 22.93 | 23.06 | -0.09 | -0.39% | 3,701 |
| Mar 10, 2025 | 23.28 | 23.30 | 23.15 | 23.15 | -0.07 | -0.30% | 5,300 |
| Mar 7, 2025 | 23.30 | 23.30 | 23.22 | 23.22 | -0.02 | -0.09% | 403 |
| Mar 6, 2025 | 23.25 | 23.31 | 23.14 | 23.24 | -0.04 | -0.17% | 9,200 |
| Mar 5, 2025 | 23.38 | 23.38 | 23.27 | 23.28 | -0.10 | -0.43% | 1,510 |
| Mar 4, 2025 | 23.13 | 23.40 | 23.13 | 23.38 | 0.18 | 0.78% | 3,600 |
| Mar 3, 2025 | 23.12 | 23.20 | 23.12 | 23.20 | 0.04 | 0.17% | 8,009 |
| Feb 28, 2025 | 23.15 | 23.25 | 23.12 | 23.16 | -0.04 | -0.17% | 10,024 |
| Feb 27, 2025 | 23.20 | 23.20 | 23.15 | 23.20 | 0.04 | 0.17% | 3,600 |
| Feb 26, 2025 | 23.07 | 23.16 | 23.05 | 23.16 | 0.09 | 0.39% | 10,419 |
| Feb 25, 2025 | 23.04 | 23.07 | 23.03 | 23.07 | 0.02 | 0.09% | 7,500 |
| Feb 24, 2025 | 23.00 | 23.05 | 22.95 | 23.05 | 0.00 | 0.00% | 3,344 |
| Feb 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 0.00 | 0.00% | 900 |
| Feb 20, 2025 | 23.05 | 23.05 | 23.04 | 23.05 | 0.01 | 0.04% | 1,200 |
| Feb 19, 2025 | 23.04 | 23.05 | 23.00 | 23.04 | 0.01 | 0.04% | 1,735 |
| Feb 18, 2025 | 23.03 | 23.04 | 22.95 | 23.03 | -0.02 | -0.09% | 3,500 |
| Feb 14, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 0.01 | 0.04% | 633 |
| Feb 13, 2025 | 23.04 | 23.04 | 23.00 | 23.04 | 0.02 | 0.09% | 3,012 |
| Feb 12, 2025 | 23.03 | 23.03 | 23.01 | 23.02 | 0.01 | 0.04% | 3,500 |
| Feb 11, 2025 | 22.78 | 23.01 | 22.78 | 23.01 | -0.01 | -0.04% | 5,300 |
| Feb 10, 2025 | 22.86 | 23.02 | 22.78 | 23.02 | 0.04 | 0.17% | 1,800 |
| Feb 7, 2025 | 22.96 | 23.00 | 22.96 | 22.98 | -0.09 | -0.39% | 745 |
| Feb 6, 2025 | 23.06 | 23.07 | 23.04 | 23.07 | 0.07 | 0.30% | 1,603 |
| Feb 5, 2025 | 22.95 | 23.05 | 22.95 | 23.00 | -0.04 | -0.17% | 1,505 |
| Feb 4, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 0.05 | 0.22% | 200 |
| Feb 3, 2025 | 22.94 | 22.99 | 22.94 | 22.99 | 0.00 | 0.00% | 800 |
| Jan 31, 2025 | 23.05 | 23.05 | 22.98 | 22.99 | 0.00 | 0.00% | 9,346 |
| Jan 30, 2025 | 23.05 | 23.05 | 22.96 | 22.99 | 0.05 | 0.22% | 600 |
| Jan 29, 2025 | 22.95 | 22.95 | 22.88 | 22.94 | -0.09 | -0.39% | 1,600 |
| Jan 28, 2025 | 22.99 | 23.04 | 22.98 | 23.03 | -0.03 | -0.13% | 3,300 |
| Jan 27, 2025 | 23.02 | 23.07 | 23.00 | 23.06 | 0.06 | 0.26% | 6,845 |
| Jan 24, 2025 | 23.05 | 23.07 | 22.86 | 23.00 | 0.05 | 0.22% | 3,814 |