Eagle Point Credit Company Inc. (ECCW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:38PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1,700 |
| Apr 22, 2024 | 23.85 | 23.89 | 23.79 | 23.79 | 23.79 | 900 |
| Apr 19, 2024 | 23.78 | 23.97 | 23.75 | 23.97 | 23.97 | 2,200 |
| Apr 18, 2024 | 23.80 | 23.93 | 23.78 | 23.93 | 23.93 | 1,100 |
| Apr 17, 2024 | 23.78 | 23.98 | 23.78 | 23.98 | 23.98 | 500 |
| Apr 16, 2024 | 23.79 | 23.83 | 23.76 | 23.83 | 23.83 | 1,000 |
| Apr 15, 2024 | 23.95 | 23.95 | 23.81 | 23.83 | 23.83 | 1,000 |
| Apr 12, 2024 | 23.87 | 23.98 | 23.87 | 23.98 | 23.98 | 1,500 |
| Apr 11, 2024 | 23.97 | 24.19 | 23.84 | 24.19 | 24.19 | 1,300 |
| Apr 10, 2024 | 24.20 | 24.20 | 23.83 | 23.89 | 23.89 | 1,000 |
| Apr 09, 2024 | 23.83 | 23.97 | 23.82 | 23.97 | 23.97 | 5,000 |
| Apr 08, 2024 | 23.95 | 23.95 | 23.80 | 23.94 | 23.94 | 8,600 |
| Apr 05, 2024 | 23.82 | 23.94 | 23.82 | 23.94 | 23.94 | 1,300 |
| Apr 04, 2024 | 23.82 | 23.95 | 23.80 | 23.94 | 23.94 | 3,300 |
| Apr 03, 2024 | 23.90 | 23.90 | 23.83 | 23.89 | 23.89 | 2,700 |
| Apr 02, 2024 | 23.98 | 23.98 | 23.93 | 23.93 | 23.93 | 1,300 |
| Apr 01, 2024 | 23.90 | 23.97 | 23.86 | 23.97 | 23.97 | 800 |
| Mar 28, 2024 | 23.78 | 23.92 | 23.78 | 23.91 | 23.91 | 1,200 |
| Mar 27, 2024 | 23.90 | 23.92 | 23.80 | 23.92 | 23.92 | 900 |
| Mar 26, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| Mar 25, 2024 | 23.92 | 23.98 | 23.92 | 23.98 | 23.98 | 900 |
| Mar 22, 2024 | 23.98 | 23.98 | 23.90 | 23.92 | 23.92 | 1,200 |
| Mar 21, 2024 | 23.95 | 23.98 | 23.92 | 23.98 | 23.98 | 300 |
| Mar 20, 2024 | 23.88 | 23.88 | 23.85 | 23.85 | 23.85 | 800 |
| Mar 19, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 900 |
| Mar 18, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 200 |
| Mar 15, 2024 | 23.86 | 23.91 | 23.81 | 23.91 | 23.91 | 2,400 |
| Mar 14, 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1,900 |
| Mar 14, 2024 | 0.422 Dividend | |||||
| Mar 13, 2024 | 24.11 | 24.38 | 24.11 | 24.38 | 23.96 | 4,200 |
| Mar 12, 2024 | 24.30 | 24.34 | 24.09 | 24.21 | 23.79 | 2,100 |
| Mar 11, 2024 | 24.10 | 24.20 | 24.10 | 24.16 | 23.74 | 800 |
| Mar 08, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.65 | - |
| Mar 07, 2024 | 23.78 | 24.07 | 23.78 | 24.07 | 23.65 | 1,600 |
| Mar 06, 2024 | 23.98 | 23.98 | 23.95 | 23.95 | 23.54 | 1,700 |
| Mar 05, 2024 | 24.09 | 24.09 | 23.80 | 24.03 | 23.61 | 2,400 |
| Mar 04, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 23.66 | 200 |
| Mar 01, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.58 | - |
| Feb 29, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.58 | 2,500 |
| Feb 28, 2024 | 23.98 | 24.05 | 23.92 | 23.92 | 23.51 | 1,700 |
| Feb 27, 2024 | 23.98 | 24.00 | 23.74 | 24.00 | 23.58 | 8,600 |
| Feb 26, 2024 | 23.85 | 24.00 | 23.85 | 24.00 | 23.58 | 5,100 |
| Feb 23, 2024 | 23.99 | 24.00 | 23.77 | 23.97 | 23.56 | 1,700 |
| Feb 22, 2024 | 24.00 | 24.00 | 23.80 | 23.99 | 23.57 | 3,400 |
| Feb 21, 2024 | 23.94 | 24.00 | 23.90 | 24.00 | 23.58 | 1,200 |
| Feb 20, 2024 | 23.91 | 24.06 | 23.91 | 24.06 | 23.64 | 800 |
| Feb 16, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.63 | 300 |
| Feb 15, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.63 | - |
| Feb 14, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.63 | - |
| Feb 13, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.63 | 400 |
| Feb 12, 2024 | 23.80 | 24.07 | 23.80 | 24.07 | 23.66 | 1,600 |
| Feb 09, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 23.65 | - |
| Feb 08, 2024 | 23.78 | 24.07 | 23.78 | 24.07 | 23.65 | 700 |
| Feb 07, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.57 | 400 |
| Feb 06, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.57 | 500 |
| Feb 05, 2024 | 23.85 | 23.96 | 23.85 | 23.96 | 23.55 | 800 |
| Feb 02, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.57 | - |
| Feb 01, 2024 | 23.87 | 23.99 | 23.87 | 23.99 | 23.57 | 400 |
| Jan 31, 2024 | 23.88 | 24.05 | 23.88 | 24.05 | 23.63 | 900 |
| Jan 30, 2024 | 23.88 | 24.07 | 23.74 | 24.07 | 23.65 | 1,100 |
| Jan 29, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.67 | 200 |
| Jan 26, 2024 | 23.83 | 24.09 | 23.83 | 24.09 | 23.67 | 1,000 |
| Jan 25, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.61 | - |
| Jan 24, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 23.61 | 400 |
| Jan 23, 2024 | 23.92 | 24.05 | 23.69 | 23.96 | 23.55 | 1,500 |
| Jan 22, 2024 | 23.87 | 24.09 | 23.84 | 24.09 | 23.67 | 800 |
| Jan 19, 2024 | 23.79 | 23.94 | 23.73 | 23.87 | 23.46 | 7,000 |
| Jan 18, 2024 | 23.92 | 24.05 | 23.77 | 23.95 | 23.54 | 6,000 |
| Jan 17, 2024 | 23.95 | 24.08 | 23.90 | 24.04 | 23.63 | 1,800 |
| Jan 16, 2024 | 23.80 | 24.09 | 23.80 | 24.04 | 23.62 | 1,100 |
| Jan 12, 2024 | 23.79 | 24.09 | 23.79 | 24.09 | 23.67 | 800 |
| Jan 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.58 | - |
| Jan 10, 2024 | 23.89 | 24.00 | 23.78 | 24.00 | 23.58 | 1,800 |
| Jan 09, 2024 | 23.89 | 24.05 | 23.89 | 24.05 | 23.63 | 500 |
| Jan 08, 2024 | 23.81 | 23.95 | 23.61 | 23.82 | 23.41 | 3,000 |
| Jan 05, 2024 | 24.00 | 24.02 | 23.59 | 23.59 | 23.18 | 1,800 |
| Jan 04, 2024 | 23.91 | 23.95 | 23.88 | 23.90 | 23.49 | 3,500 |
| Jan 03, 2024 | 23.88 | 23.89 | 23.85 | 23.85 | 23.44 | 1,600 |
| Jan 02, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.58 | 1,100 |
| Dec 29, 2023 | 23.95 | 24.05 | 23.43 | 24.03 | 23.61 | 4,400 |
| Dec 28, 2023 | 23.83 | 24.15 | 23.52 | 24.15 | 23.73 | 6,600 |
| Dec 27, 2023 | 23.55 | 24.18 | 23.55 | 24.17 | 23.75 | 2,000 |
| Dec 26, 2023 | 24.05 | 24.05 | 23.57 | 24.04 | 23.62 | 2,100 |
| Dec 22, 2023 | 23.97 | 24.20 | 23.91 | 24.20 | 23.78 | 1,000 |
| Dec 21, 2023 | 23.50 | 23.97 | 23.50 | 23.97 | 23.56 | 2,900 |
| Dec 20, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.29 | 200 |
| Dec 19, 2023 | 23.68 | 23.68 | 23.46 | 23.65 | 23.24 | 800 |
| Dec 18, 2023 | 23.84 | 23.84 | 23.36 | 23.66 | 23.25 | 1,300 |
| Dec 15, 2023 | 23.92 | 23.92 | 23.88 | 23.88 | 23.47 | 300 |
| Dec 14, 2023 | 23.70 | 23.94 | 23.70 | 23.94 | 23.53 | 600 |
| Dec 14, 2023 | 0.422 Dividend | |||||
| Dec 13, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 23.27 | 300 |
| Dec 12, 2023 | 23.40 | 23.85 | 23.15 | 23.85 | 23.03 | 1,500 |
| Dec 11, 2023 | 23.63 | 23.91 | 23.43 | 23.91 | 23.08 | 1,100 |
| Dec 08, 2023 | 24.00 | 24.00 | 23.40 | 23.85 | 23.03 | 600 |
| Dec 07, 2023 | 23.58 | 23.77 | 23.39 | 23.77 | 22.95 | 1,200 |
| Dec 06, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 22.77 | - |
| Dec 05, 2023 | 23.49 | 23.76 | 23.01 | 23.58 | 22.77 | 7,400 |
| Dec 04, 2023 | 23.20 | 23.47 | 23.20 | 23.47 | 22.66 | 600 |
| Dec 01, 2023 | 23.35 | 23.35 | 23.12 | 23.35 | 22.54 | 2,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.