Canada markets open in 8 hours 41 minutes

Eagle Point Credit Company Inc. (ECCC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.43+0.03 (+0.11%)
At close: 11:59AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202422.5822.7522.4222.4222.4225,200
Apr 30, 202422.5022.5222.3822.4022.403,600
Apr 29, 202422.4022.6722.3022.4222.4215,200
Apr 26, 202422.3422.4022.2522.3722.3727,100
Apr 25, 202422.2522.3522.2422.2922.2915,000
Apr 24, 202422.3122.3522.2022.2522.2523,900
Apr 23, 202422.0822.2622.0822.2222.2238,500
Apr 22, 202422.0322.1222.0222.0822.084,000
Apr 19, 202422.0822.1022.0222.0722.076,300
Apr 18, 202422.0122.1022.0122.0222.021,300
Apr 17, 202422.0322.1122.0222.0222.0210,800
Apr 16, 202421.8122.0321.8022.0222.0232,800
Apr 15, 202421.8821.9721.8121.8121.818,300
Apr 12, 202421.8721.9021.8721.8821.882,400
Apr 11, 202421.9021.9021.8221.8421.849,100
Apr 10, 202421.8621.9121.8621.8821.886,500
Apr 09, 202421.9822.0321.9521.9521.9511,700
Apr 09, 20240.135 Dividend
Apr 08, 202422.0522.1322.0522.0621.9235,700
Apr 05, 202421.8822.0021.8821.9821.845,600
Apr 04, 202421.8721.9621.8721.9521.827,900
Apr 03, 202421.9021.9021.8721.8821.742,500
Apr 02, 202421.8521.8721.8121.8721.743,000
Apr 01, 202421.9021.9521.8221.9121.785,200
Mar 28, 202421.8921.9221.8021.9121.784,500
Mar 27, 202421.9121.9721.8821.9121.784,200
Mar 26, 202421.8722.0321.8621.9221.793,200
Mar 25, 202421.8922.0421.8921.9521.824,100
Mar 22, 202421.8521.9021.8121.8621.738,800
Mar 21, 202421.7321.9121.7321.8221.696,500
Mar 20, 202421.7522.1021.6221.7321.6021,700
Mar 19, 202421.7721.8721.7521.7721.647,700
Mar 18, 202421.8021.8521.7321.7721.6412,200
Mar 15, 202421.9121.9821.6521.7721.6430,400
Mar 14, 202421.9521.9521.8521.8621.736,100
Mar 13, 202422.0022.0221.9321.9521.824,300
Mar 12, 202422.1122.1121.8822.0021.8713,200
Mar 11, 202422.0522.1322.0522.1121.971,600
Mar 08, 202422.1722.2121.8922.1321.9941,800
Mar 07, 202422.4222.4322.1322.1722.0330,000
Mar 07, 20240.135 Dividend
Mar 06, 202422.4922.5022.3922.4822.212,100
Mar 05, 202422.4722.4822.4122.4222.153,800
Mar 04, 202422.4222.4522.3122.4422.173,100
Mar 01, 202422.3622.3622.3322.3322.061,100
Feb 29, 202422.3322.3322.3022.3022.03500
Feb 28, 202422.2522.3622.2522.2521.983,100
Feb 27, 202422.2122.2522.1622.2021.938,900
Feb 26, 202422.1822.2522.1322.2121.945,900
Feb 23, 202422.2022.2022.1122.1521.889,000
Feb 22, 202422.1322.2822.1122.1121.846,500
Feb 21, 202422.1522.1522.0722.1021.832,400
Feb 20, 202422.1822.2322.0322.1121.844,200
Feb 16, 202422.1822.1822.0222.0821.813,500
Feb 15, 202422.1722.1722.0022.0421.772,700
Feb 14, 202422.0722.2022.0522.0521.781,700
Feb 13, 202421.9122.1821.9121.9621.696,600
Feb 12, 202421.9122.1821.9021.9421.676,700
Feb 09, 202422.0922.1021.9021.9521.683,300
Feb 08, 202421.9822.2021.9421.9921.721,900
Feb 08, 20240.135 Dividend
Feb 07, 202422.1522.3822.0722.0721.676,000
Feb 06, 202422.2022.3822.0522.1521.7515,400
Feb 05, 202422.2122.3822.0722.3821.9711,100
Feb 02, 202422.1522.1821.9822.1321.732,900
Feb 01, 202422.4522.4622.1022.2421.834,400
Jan 31, 202422.2122.3722.1222.1221.723,500
Jan 30, 202422.2522.4722.1222.2121.815,600
Jan 29, 202422.0022.7522.0022.1621.7610,500
Jan 26, 202421.9922.0021.9621.9621.561,300
Jan 25, 202421.9922.0021.9221.9221.523,800
Jan 24, 202422.0022.0021.9221.9221.521,300
Jan 23, 202421.9921.9921.7021.9421.542,400
Jan 22, 202421.9622.0021.9421.9421.543,000
Jan 19, 202421.9421.9821.9421.9821.58300
Jan 18, 202421.7221.8321.7021.7521.363,700
Jan 17, 202421.8221.8521.7021.7021.317,300
Jan 16, 202421.9821.9821.8121.8121.413,800
Jan 12, 202421.7621.8221.6421.8021.405,700
Jan 11, 202421.8021.8921.7621.7621.378,700
Jan 10, 202421.8521.9521.7821.8421.441,900
Jan 10, 20240.135 Dividend
Jan 09, 202422.0422.0421.9021.9621.436,900
Jan 08, 202421.8822.6921.7522.0421.5119,000
Jan 05, 202421.7421.8621.7021.8621.333,000
Jan 04, 202421.5921.6821.5521.6821.163,200
Jan 03, 202421.6321.6321.4321.5621.043,100
Jan 02, 202421.6421.6521.5021.5821.066,900
Dec 29, 202321.5921.6321.5221.5821.063,000
Dec 28, 202321.6121.6421.5321.6221.102,600
Dec 27, 202321.6021.6021.6021.6021.08200
Dec 26, 202321.5621.6021.5521.5521.033,900
Dec 22, 202321.5421.5521.5421.5521.032,700
Dec 21, 202321.5321.5921.5021.5421.021,400
Dec 20, 202321.6121.6121.4521.5121.004,300
Dec 19, 202321.6321.6321.4421.5321.013,100
Dec 18, 202321.4021.6321.3021.6321.118,100
Dec 15, 202321.2421.5521.2421.4020.888,500
Dec 14, 202321.4221.6621.3721.3820.863,000
Dec 13, 202321.4421.5121.2121.3020.793,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...