Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Company Inc. Common Stock (NY:ECC)

7.725 -0.115 (-1.47%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2025 7.860 7.918 7.800 7.840 1,332,892 -0.06(-0.76%)
May 12, 2025 8.020 8.020 7.830 7.900 1,360,434 -0.09(-1.13%)
May 09, 2025 8.050 8.050 7.990 7.990 1,281,604 +0.00(+0.00%)
May 08, 2025 7.940 8.050 7.820 7.990 2,279,776 -0.16(-1.96%)
May 07, 2025 8.120 8.230 8.060 8.150 986,162 +0.03(+0.37%)
May 06, 2025 7.940 8.120 7.900 8.120 1,395,519 +0.15(+1.88%)
May 05, 2025 7.830 7.980 7.810 7.970 1,220,526 +0.15(+1.92%)
May 02, 2025 7.860 7.860 7.820 7.820 1,120,651 +0.05(+0.64%)
May 01, 2025 7.850 7.860 7.770 7.770 1,152,968 +0.00(+0.00%)
Apr 30, 2025 7.770 7.780 7.680 7.770 1,674,533 -0.03(-0.38%)
Apr 29, 2025 7.840 7.850 7.750 7.800 919,931 -0.01(-0.13%)
Apr 28, 2025 7.820 7.850 7.760 7.810 853,020 +0.03(+0.39%)
Apr 25, 2025 7.760 7.810 7.720 7.780 797,513 +0.06(+0.78%)
Apr 24, 2025 7.710 7.760 7.685 7.720 901,172 +0.06(+0.78%)
Apr 23, 2025 7.750 7.770 7.612 7.660 1,076,622 +0.06(+0.79%)
Apr 22, 2025 7.490 7.600 7.411 7.600 1,132,285 +0.22(+2.98%)
Apr 21, 2025 7.360 7.390 7.235 7.380 1,295,310 +0.00(+0.00%)
Apr 17, 2025 7.410 7.600 7.370 7.380 1,783,888 +0.09(+1.23%)
Apr 16, 2025 7.470 7.550 7.290 7.290 2,402,589 -0.10(-1.35%)
Apr 15, 2025 6.950 7.520 6.910 7.390 4,626,520 +0.45(+6.48%)
Apr 14, 2025 7.160 7.190 6.940 6.940 1,661,857 -0.09(-1.28%)
Apr 11, 2025 7.280 7.300 7.017 7.030 2,265,307 -0.25(-3.43%)
Apr 10, 2025 7.590 7.600 7.220 7.280 2,336,881 -0.60(-7.61%)
Apr 09, 2025 7.074 7.949 6.966 7.880 2,944,416 +0.79(+11.08%)
Apr 08, 2025 7.310 7.516 7.020 7.094 2,626,075 +0.17(+2.41%)
Apr 07, 2025 6.711 7.102 6.426 6.927 2,642,799 -0.16(-2.22%)
Apr 04, 2025 7.526 7.526 6.829 7.084 2,936,024 -0.52(-6.85%)
Apr 03, 2025 7.919 7.998 7.585 7.605 2,254,675 -0.56(-6.86%)
Apr 02, 2025 8.067 8.204 8.018 8.165 1,311,905 +0.10(+1.22%)
Apr 01, 2025 7.959 8.096 7.939 8.067 841,157 +0.11(+1.36%)
Mar 31, 2025 7.841 7.959 7.688 7.959 1,340,594 +0.05(+0.62%)
Mar 28, 2025 7.914 7.914 7.814 7.909 619,319 +0.00(+0.00%)
Mar 27, 2025 7.890 7.994 7.826 7.909 860,494 +0.02(+0.25%)
Mar 26, 2025 7.968 7.993 7.841 7.890 647,151 -0.03(-0.37%)
Mar 25, 2025 7.821 7.978 7.811 7.919 839,845 +0.10(+1.26%)
Mar 24, 2025 7.880 7.998 7.801 7.821 1,376,159 +0.04(+0.51%)
Mar 21, 2025 7.703 7.869 7.701 7.782 787,606 +0.03(+0.38%)
Mar 20, 2025 7.556 7.752 7.433 7.752 1,431,394 +0.19(+2.47%)
Mar 19, 2025 7.860 7.860 7.232 7.566 4,320,153 -0.23(-2.90%)
Mar 18, 2025 7.900 7.909 7.762 7.792 1,737,020 -0.12(-1.49%)
Mar 17, 2025 8.057 8.125 7.880 7.909 1,879,849 -0.19(-2.31%)
Mar 14, 2025 8.037 8.175 8.008 8.096 798,927 +0.11(+1.35%)
Mar 13, 2025 8.057 8.145 7.959 7.988 903,664 -0.03(-0.37%)
Mar 12, 2025 8.126 8.149 7.909 8.018 2,479,080 -0.10(-1.21%)
Mar 11, 2025 8.489 8.499 7.909 8.116 4,597,977 -0.35(-4.18%)
Mar 10, 2025 8.508 8.566 8.431 8.470 1,883,022 -0.04(-0.45%)
Mar 07, 2025 8.508 8.557 8.470 8.508 1,372,653 -0.02(-0.23%)
Mar 06, 2025 8.518 8.557 8.470 8.528 871,536 +0.00(+0.00%)
Mar 05, 2025 8.508 8.537 8.479 8.528 1,518,846 +0.06(+0.68%)
Mar 04, 2025 8.518 8.527 8.460 8.470 1,897,753 -0.02(-0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.