Eagle Point Credit Company Inc. (ECC) Charts

$6.78

$0.36 (-5.05%)
Last update: 07/24/25, 09:50:18 AM EST
Day's range
$7.04
Day's range
$7.08

5 DAY PERFORMANCE

-5.50%

1 MONTH PERFORMANCE

-6.75%

3 MONTH PERFORMANCE

-8.81%

6 MONTH PERFORMANCE

-19.27%

YEAR-TO-DATE PERFORMANCE

-20.72%

1 YEAR PERFORMANCE

-27.50%

Eagle Point Credit Company Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/24/2025 $7.05 $6.84 (-2.98%) $7.07 $6.80 775.01 K
07/23/2025 $7.30 $7.14 (-2.19%) $7.39 $7.12 2.83 M $798.50 M
07/22/2025 $7.29 $7.37 (1.1%) $7.39 $7.26 872.64 K $824.22 M
07/21/2025 $7.39 $7.30 (-1.22%) $7.39 $7.27 1.62 M $816.40 M
07/18/2025 $7.38 $7.45 (0.95%) $7.45 $7.24 2.29 M $833.17 M
07/17/2025 $7.30 $7.41 (1.51%) $7.41 $7.23 1.98 M $828.70 M
07/16/2025 $7.38 $7.33 (-0.68%) $7.40 $7.27 1.31 M $819.75 M
07/15/2025 $7.49 $7.38 (-1.47%) $7.49 $7.37 1.75 M $825.34 M
07/14/2025 $7.57 $7.50 (-0.92%) $7.58 $7.40 2.66 M $838.76 M
07/11/2025 $7.61 $7.60 (-0.13%) $7.62 $7.50 1.78 M $849.95 M
07/10/2025 $7.78 $7.80 (0.26%) $7.83 $7.75 1.82 M $872.31 M
07/09/2025 $7.79 $7.75 (-0.51%) $7.80 $7.74 1.74 M $866.72 M
07/08/2025 $7.75 $7.79 (0.52%) $7.80 $7.75 1.96 M $871.19 M
07/07/2025 $7.77 $7.75 (-0.26%) $7.80 $7.72 1.71 M $866.72 M
07/03/2025 $7.77 $7.77 (0%) $7.82 $7.74 774.50 K $868.96 M
07/02/2025 $7.73 $7.76 (0.39%) $7.77 $7.71 2.37 M $867.84 M
07/01/2025 $7.66 $7.71 (0.65%) $7.72 $7.62 1.38 M $862.25 M
06/30/2025 $7.58 $7.66 (1.06%) $7.66 $7.56 1.42 M $856.66 M
06/27/2025 $7.54 $7.57 (0.4%) $7.59 $7.51 931.32 K $846.59 M
06/26/2025 $7.55 $7.53 (-0.26%) $7.56 $7.50 896.50 K $842.12 M
06/25/2025 $7.56 $7.53 (-0.4%) $7.62 $7.52 676.94 K $842.12 M
06/24/2025 $7.48 $7.55 (0.94%) $7.56 $7.48 917.23 K $844.35 M
06/23/2025 $7.54 $7.48 (-0.8%) $7.54 $7.43 1.35 M $836.53 M
06/20/2025 $7.55 $7.55 (0%) $7.58 $7.52 771.69 K $844.35 M
06/18/2025 $7.58 $7.53 (-0.66%) $7.62 $7.53 557.91 K $842.12 M
06/17/2025 $7.54 $7.53 (-0.13%) $7.58 $7.46 1.04 M $842.12 M
06/16/2025 $7.52 $7.52 (0%) $7.60 $7.52 717.53 K $841.00 M
06/13/2025 $7.56 $7.52 (-0.53%) $7.56 $7.48 902.00 K $841.00 M
06/12/2025 $7.69 $7.58 (-1.43%) $7.69 $7.57 1.05 M $847.71 M
06/11/2025 $7.82 $7.67 (-1.92%) $7.83 $7.66 1.24 M $857.77 M
06/10/2025 $7.72 $7.80 (1.04%) $7.87 $7.66 1.71 M $872.31 M
06/09/2025 $7.94 $7.92 (-0.25%) $8.00 $7.92 2.30 M $885.73 M
06/06/2025 $7.85 $7.91 (0.76%) $7.92 $7.81 1.53 M $884.61 M
06/05/2025 $7.72 $7.76 (0.52%) $7.78 $7.68 902.34 K $867.84 M
06/04/2025 $7.79 $7.64 (-1.93%) $7.79 $7.59 1.47 M $854.42 M
06/03/2025 $7.87 $7.77 (-1.27%) $7.87 $7.73 1.29 M $868.96 M
06/02/2025 $7.88 $7.86 (-0.25%) $7.93 $7.81 1.14 M $879.02 M
05/30/2025 $7.73 $7.88 (1.94%) $7.88 $7.71 1.33 M $881.26 M
05/29/2025 $7.55 $7.70 (1.99%) $7.70 $7.55 921.74 K $861.13 M
05/28/2025 $7.41 $7.52 (1.48%) $7.55 $7.39 2.02 M $841.00 M
05/27/2025 $7.63 $7.66 (0.39%) $7.68 $7.56 914.04 K $856.66 M
05/23/2025 $7.40 $7.50 (1.35%) $7.53 $7.37 589.91 K $838.76 M
05/22/2025 $7.60 $7.44 (-2.11%) $7.60 $7.42 835.93 K $832.05 M
05/21/2025 $7.71 $7.55 (-2.08%) $7.74 $7.48 990.62 K $844.35 M
05/20/2025 $7.80 $7.71 (-1.15%) $7.80 $7.71 618.31 K $862.25 M
05/19/2025 $7.76 $7.80 (0.52%) $7.83 $7.72 767.30 K $872.31 M
05/16/2025 $7.74 $7.89 (1.94%) $7.89 $7.72 633.50 K $882.38 M
05/15/2025 $7.66 $7.73 (0.91%) $7.75 $7.65 676.60 K $864.48 M
05/14/2025 $7.81 $7.72 (-1.15%) $7.83 $7.66 1.32 M $863.37 M
05/13/2025 $7.86 $7.84 (-0.25%) $7.92 $7.80 1.33 M $876.79 M
05/12/2025 $8.02 $7.90 (-1.5%) $8.02 $7.83 1.38 M $883.50 M
05/09/2025 $8.05 $7.99 (-0.75%) $8.05 $7.99 1.28 M $893.56 M
05/08/2025 $7.94 $7.99 (0.63%) $8.05 $7.82 2.28 M $893.56 M
05/07/2025 $8.12 $8.15 (0.37%) $8.23 $8.06 986.16 K $911.46 M
05/06/2025 $7.94 $8.12 (2.27%) $8.12 $7.90 1.41 M $908.10 M
05/05/2025 $7.83 $7.97 (1.79%) $7.98 $7.81 1.23 M $891.32 M
05/02/2025 $7.86 $7.82 (-0.51%) $7.86 $7.82 1.12 M $874.55 M
05/01/2025 $7.85 $7.77 (-1.02%) $7.86 $7.77 1.15 M $868.96 M
04/30/2025 $7.77 $7.77 (0%) $7.78 $7.68 1.67 M $868.96 M
04/29/2025 $7.84 $7.80 (-0.51%) $7.85 $7.75 921.01 K $872.31 M
04/28/2025 $7.82 $7.81 (-0.13%) $7.85 $7.76 853.02 K $873.43 M
04/25/2025 $7.76 $7.78 (0.26%) $7.81 $7.72 797.51 K $773.40 M
04/24/2025 $7.71 $7.72 (0.13%) $7.76 $7.69 901.90 K $767.43 M