NYSE : ECC
Eagle Point Credit Company Inc. — Price history
Financials · Asset Management · United States
Last price 2.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 352.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Eagle Point Credit Company Inc. (ECC) closed at 2.67 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.65 | 2.74 | 2.65 | 2.67 | 1,610,669 | +0.75% |
| 2026-10-30 | 2.65 | 2.66 | 2.55 | 2.65 | 1,441,074 | +0.38% |
| 2026-10-29 | 2.62 | 2.65 | 2.57 | 2.64 | 1,232,214 | +0.76% |
| 2026-10-28 | 2.69 | 2.69 | 2.61 | 2.62 | 777,556 | -1.13% |
| 2026-10-27 | 2.63 | 2.69 | 2.622 | 2.65 | 651,306 | +1.15% |
| 2026-10-26 | 2.65 | 2.693 | 2.61 | 2.62 | 807,487 | -0.38% |
| 2026-10-23 | 2.73 | 2.76 | 2.63 | 2.63 | 1,627,483 | -4.36% |
| 2026-10-22 | 2.78 | 2.87 | 2.74 | 2.75 | 1,633,632 | -2.48% |
| 2026-10-21 | 2.73 | 2.85 | 2.7 | 2.82 | 3,423,323 | +2.17% |
| 2026-10-20 | 2.79 | 2.87 | 2.72 | 2.76 | 1,582,817 | -2.13% |
| 2026-10-19 | 2.87 | 2.895 | 2.82 | 2.82 | 1,870,885 | -2.76% |
| 2026-10-16 | 2.95 | 2.99 | 2.855 | 2.9 | 2,030,253 | +0.00% |
| 2026-10-15 | 2.82 | 2.96 | 2.805 | 2.9 | 1,305,296 | +1.75% |
| 2026-10-14 | 2.85 | 2.89 | 2.82 | 2.85 | 2,014,340 | -1.04% |
| 2026-10-13 | 3.02 | 3.037 | 2.8 | 2.88 | 5,507,405 | -5.26% |
| 2026-10-12 | 3.11 | 3.117 | 3.05 | 3.1 | 844,990 | +0.32% |
| 2026-10-09 | 3.12 | 3.15 | 3.05 | 3.09 | 965,457 | -0.32% |
| 2026-10-08 | 3.06 | 3.13 | 3.05 | 3.1 | 1,051,627 | +0.32% |
| 2026-10-07 | 3.24 | 3.255 | 3.07 | 3.09 | 2,179,361 | -6.08% |
| 2026-10-06 | 3.42 | 3.43 | 3.215 | 3.29 | 1,918,772 | -3.52% |
| 2026-10-05 | 3.46 | 3.46 | 3.385 | 3.41 | 562,958 | -1.45% |
| 2026-10-02 | 3.5 | 3.55 | 3.46 | 3.46 | 672,050 | -0.29% |
| 2026-10-01 | 3.48 | 3.52 | 3.38 | 3.47 | 2,084,460 | +0.29% |
| 2026-09-30 | 3.59 | 3.59 | 3.46 | 3.46 | 921,657 | -2.54% |
| 2026-09-29 | 3.47 | 3.56 | 3.45 | 3.55 | 599,741 | +2.60% |
| 2026-09-28 | 3.5 | 3.52 | 3.46 | 3.46 | 633,457 | -1.14% |
| 2026-09-25 | 3.53 | 3.554 | 3.5 | 3.5 | 615,646 | -0.57% |
| 2026-09-24 | 3.58 | 3.58 | 3.48 | 3.52 | 1,103,073 | -1.40% |
| 2026-09-23 | 3.58 | 3.6 | 3.57 | 3.57 | 733,908 | -1.11% |
| 2026-09-22 | 3.6 | 3.626 | 3.58 | 3.61 | 852,171 | +0.28% |
| 2026-09-21 | 3.6 | 3.63 | 3.57 | 3.6 | 913,133 | -0.83% |
| 2026-09-18 | 3.7 | 3.7 | 3.59 | 3.63 | 964,992 | -1.09% |
| 2026-09-17 | 3.67 | 3.69 | 3.65 | 3.67 | 621,964 | +0.55% |
| 2026-09-16 | 3.63 | 3.69 | 3.63 | 3.65 | 837,556 | +0.00% |
| 2026-09-15 | 3.68 | 3.685 | 3.59 | 3.65 | 1,601,165 | -1.35% |
| 2026-09-14 | 3.66 | 3.72 | 3.66 | 3.7 | 554,350 | +0.00% |
| 2026-09-11 | 3.69 | 3.74 | 3.65 | 3.7 | 982,895 | -0.27% |
| 2026-09-10 | 3.76 | 3.77 | 3.7 | 3.71 | 809,995 | -1.85% |
| 2026-09-09 | 3.9 | 3.929 | 3.84 | 3.84 | 866,150 | -1.79% |
| 2026-09-08 | 3.92 | 3.95 | 3.905 | 3.91 | 534,090 | -0.26% |
| 2026-09-04 | 3.9 | 3.93 | 3.87 | 3.92 | 598,900 | +1.29% |
| 2026-09-03 | 3.85 | 3.89 | 3.85 | 3.87 | 635,014 | +0.00% |
| 2026-09-02 | 3.88 | 3.92 | 3.83 | 3.87 | 932,986 | -0.26% |
| 2026-09-01 | 3.95 | 3.96 | 3.86 | 3.88 | 800,609 | -2.51% |
| 2026-08-31 | 3.94 | 3.98 | 3.905 | 3.98 | 1,323,565 | +2.05% |
| 2026-08-28 | 3.85 | 3.92 | 3.844 | 3.9 | 1,342,540 | +1.56% |
| 2026-08-27 | 3.85 | 3.85 | 3.81 | 3.84 | 281,044 | +0.00% |
| 2026-08-26 | 3.83 | 3.86 | 3.82 | 3.84 | 364,913 | +0.26% |
| 2026-08-25 | 3.84 | 3.885 | 3.8 | 3.83 | 475,745 | -0.78% |
| 2026-08-24 | 3.8 | 3.88 | 3.8 | 3.86 | 585,605 | +1.31% |
| 2026-08-21 | 3.78 | 3.82 | 3.77 | 3.81 | 348,583 | +0.26% |
| 2026-08-20 | 3.8 | 3.82 | 3.76 | 3.8 | 451,556 | -0.52% |
| 2026-08-19 | 3.79 | 3.89 | 3.737 | 3.82 | 545,793 | +1.06% |
| 2026-08-18 | 3.78 | 3.79 | 3.72 | 3.78 | 669,388 | -0.26% |
| 2026-08-17 | 3.88 | 3.88 | 3.78 | 3.79 | 791,626 | -1.81% |
| 2026-08-14 | 3.85 | 3.895 | 3.825 | 3.86 | 531,705 | -0.26% |
| 2026-08-13 | 3.8 | 3.9 | 3.8 | 3.87 | 1,097,199 | +1.31% |
| 2026-08-12 | 3.78 | 3.87 | 3.78 | 3.82 | 1,231,302 | +0.79% |
| 2026-08-11 | 3.77 | 3.82 | 3.77 | 3.79 | 1,017,595 | -0.52% |
| 2026-08-10 | 3.83 | 3.94 | 3.79 | 3.87 | 1,560,282 | -0.26% |
| 2026-08-07 | 3.89 | 3.925 | 3.86 | 3.88 | 971,863 | -0.51% |
| 2026-08-06 | 3.83 | 3.91 | 3.83 | 3.9 | 627,539 | +1.04% |
| 2026-08-05 | 3.88 | 3.88 | 3.81 | 3.86 | 782,322 | +0.26% |
| 2026-08-04 | 3.89 | 3.91 | 3.785 | 3.85 | 1,133,885 | +0.52% |
| 2026-08-03 | 3.82 | 3.92 | 3.82 | 3.83 | 1,018,086 | -1.03% |
| 2026-07-31 | 3.86 | 3.88 | 3.8 | 3.87 | 867,149 | +0.78% |
| 2026-07-30 | 3.79 | 3.84 | 3.74 | 3.84 | 702,617 | +2.13% |
| 2026-07-29 | 3.82 | 3.82 | 3.745 | 3.76 | 646,691 | +0.00% |
| 2026-07-28 | 3.68 | 3.79 | 3.68 | 3.76 | 969,558 | +2.73% |
| 2026-07-27 | 3.59 | 3.66 | 3.59 | 3.66 | 741,312 | +2.52% |
| 2026-07-24 | 3.61 | 3.63 | 3.57 | 3.57 | 585,728 | -1.11% |
| 2026-07-23 | 3.68 | 3.69 | 3.56 | 3.61 | 1,200,469 | -2.70% |
| 2026-07-22 | 3.7 | 3.73 | 3.69 | 3.71 | 342,968 | +0.00% |
| 2026-07-21 | 3.72 | 3.75 | 3.68 | 3.71 | 451,826 | +0.54% |
| 2026-07-20 | 3.72 | 3.75 | 3.64 | 3.69 | 1,661,482 | -0.27% |
| 2026-07-17 | 3.74 | 3.74 | 3.68 | 3.7 | 536,791 | -0.54% |
| 2026-07-16 | 3.66 | 3.73 | 3.655 | 3.72 | 1,161,335 | +0.54% |
| 2026-07-15 | 3.74 | 3.77 | 3.69 | 3.7 | 1,260,933 | -1.60% |
| 2026-07-14 | 3.78 | 3.78 | 3.72 | 3.76 | 559,108 | -0.27% |
| 2026-07-13 | 3.78 | 3.82 | 3.725 | 3.77 | 987,801 | -0.53% |
| 2026-07-10 | 3.85 | 3.88 | 3.83 | 3.85 | 1,047,841 | +0.26% |
| 2026-07-09 | 3.86 | 3.89 | 3.83 | 3.84 | 693,805 | -1.03% |
| 2026-07-08 | 3.86 | 3.91 | 3.8 | 3.88 | 904,231 | +0.26% |
| 2026-07-07 | 3.85 | 3.925 | 3.85 | 3.87 | 844,952 | +0.26% |
| 2026-07-06 | 3.88 | 3.89 | 3.795 | 3.86 | 1,154,585 | +0.00% |
| 2026-07-02 | 3.88 | 3.88 | 3.8 | 3.86 | 1,026,950 | +1.05% |
| 2026-07-01 | 3.72 | 3.87 | 3.72 | 3.82 | 1,013,807 | +2.69% |
| 2026-06-30 | 3.73 | 3.76 | 3.685 | 3.72 | 1,222,241 | +0.54% |
| 2026-06-29 | 3.71 | 3.768 | 3.69 | 3.7 | 604,152 | +0.00% |
| 2026-06-26 | 3.7 | 3.78 | 3.7 | 3.7 | 795,647 | -0.27% |
| 2026-06-25 | 3.68 | 3.75 | 3.65 | 3.71 | 903,925 | +1.64% |
| 2026-06-24 | 3.6 | 3.72 | 3.595 | 3.65 | 1,032,653 | +1.39% |
| 2026-06-23 | 3.54 | 3.6 | 3.51 | 3.6 | 1,032,396 | +1.41% |
| 2026-06-22 | 3.63 | 3.65 | 3.53 | 3.55 | 1,822,955 | -3.01% |
| 2026-06-18 | 3.62 | 3.69 | 3.56 | 3.66 | 1,097,508 | +1.39% |
| 2026-06-17 | 3.67 | 3.68 | 3.61 | 3.61 | 2,484,597 | -3.22% |
| 2026-06-16 | 3.81 | 3.84 | 3.66 | 3.73 | 2,007,792 | -2.36% |
| 2026-06-15 | 3.83 | 3.9 | 3.79 | 3.82 | 941,166 | +0.00% |
| 2026-06-12 | 3.82 | 3.83 | 3.76 | 3.82 | 913,888 | +0.00% |
| 2026-06-11 | 3.82 | 3.855 | 3.77 | 3.82 | 1,244,272 | -0.26% |
| 2026-06-10 | 3.87 | 3.94 | 3.83 | 3.83 | 2,168,487 | -3.53% |
| 2026-06-09 | 4.07 | 4.075 | 4 | 4.03 | 885,450 | -0.49% |
| 2026-06-08 | 4.04 | 4.07 | 3.99 | 4.05 | 1,339,684 | -0.25% |
| 2026-06-05 | 4.1 | 4.1 | 4.02 | 4.06 | 933,114 | -0.98% |
| 2026-06-04 | 4.07 | 4.11 | 4.05 | 4.1 | 635,046 | +0.49% |
| 2026-06-03 | 4.13 | 4.13 | 4.075 | 4.08 | 531,336 | -1.69% |
| 2026-06-02 | 4.1 | 4.15 | 4.09 | 4.15 | 646,037 | +0.24% |
| 2026-06-01 | 4.13 | 4.198 | 4.12 | 4.14 | 891,969 | +0.49% |
| 2026-05-29 | 4.18 | 4.21 | 4.12 | 4.12 | 1,214,637 | -1.67% |
| 2026-05-28 | 4.18 | 4.21 | 4.14 | 4.19 | 793,832 | +0.96% |
| 2026-05-27 | 4.12 | 4.18 | 4.11 | 4.15 | 698,494 | +0.73% |
| 2026-05-26 | 4.04 | 4.15 | 4.04 | 4.12 | 679,786 | +1.98% |
| 2026-05-22 | 4.12 | 4.12 | 4.02 | 4.04 | 702,622 | +0.00% |
| 2026-05-21 | 4.07 | 4.11 | 4.02 | 4.04 | 489,297 | -0.74% |
| 2026-05-20 | 4.02 | 4.1 | 4.02 | 4.07 | 402,313 | +1.24% |
| 2026-05-19 | 4 | 4.065 | 4 | 4.02 | 523,470 | +0.00% |
| 2026-05-18 | 4.02 | 4.18 | 4 | 4.02 | 1,285,784 | -0.25% |
| 2026-05-15 | 4.04 | 4.07 | 4.02 | 4.03 | 469,373 | -0.98% |
| 2026-05-14 | 4.07 | 4.086 | 4.04 | 4.07 | 455,068 | -0.49% |
| 2026-05-13 | 4.08 | 4.12 | 4.02 | 4.09 | 813,322 | +0.25% |