Eagle Point Credit Company Inc. - ECC-PD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.6	19.66	19.66	19.67	19.58	5,072
November 06, 2025	19.55	19.59	19.59	19.61	19.55	5,608
November 05, 2025	19.7	19.64	19.64	19.7	19.61	7,349
November 04, 2025	19.65	19.65	19.65	19.65	19.6	7,063
November 03, 2025	19.58	19.61	19.61	19.68	19.5	14,513
October 31, 2025	19.61	19.59	19.59	19.64	19.45	6,050
October 30, 2025	19.58	19.48	19.48	19.74	19.47	18,230
October 29, 2025	19.5	19.57	19.57	19.69	19.49	4,646
October 28, 2025	19.56	19.57	19.57	19.63	19.5	16,522
October 27, 2025	19.7	19.62	19.62	19.7	19.55	11,797
October 24, 2025	19.63	19.69	19.69	19.7	19.61	21,609
October 23, 2025	19.5	19.54	19.54	19.55	19.5	5,316
October 22, 2025	19.5	19.52	19.52	19.59	19.48	2,763
October 21, 2025	19.65	19.58	19.58	19.65	19.41	8,680
October 20, 2025	19.67	19.52	19.52	19.67	19.49	8,740
October 17, 2025	19.55	19.55	19.55	19.55	19.46	9,496
October 16, 2025	19.57	19.55	19.55	19.61	19.43	6,076
October 15, 2025	19.44	19.46	19.46	19.54	19.33	17,887
October 14, 2025	19.45	19.36	19.36	19.48	19.25	20,898
October 13, 2025	19.56	19.64	19.5	19.66	19.55	27,957
October 10, 2025	19.73	19.52	19.52	19.73	19.52	10,372
October 09, 2025	19.77	19.66	19.66	19.77	19.65	9,698
October 08, 2025	19.65	19.7	19.7	19.74	19.63	6,614
October 07, 2025	19.56	19.63	19.63	19.65	19.51	10,533
October 06, 2025	19.65	19.55	19.55	19.65	19.55	17,562
October 03, 2025	19.6	19.6	19.6	19.62	19.55	10,503
October 02, 2025	19.41	19.5	19.5	19.53	19.41	11,948
October 01, 2025	19.47	19.46	19.46	19.47	19.4	20,163
September 30, 2025	19.47	19.37	19.37	19.48	19.28	25,432
September 29, 2025	19.45	19.38	19.38	19.45	19.36	17,077
September 26, 2025	19.46	19.44	19.44	19.46	19.42	4,104
September 25, 2025	19.5	19.45	19.45	19.5	19.42	7,605
September 24, 2025	19.5	19.48	19.48	19.5	19.44	10,736
September 23, 2025	19.62	19.49	19.49	19.62	19.47	13,648
September 22, 2025	19.55	19.63	19.63	19.65	19.51	7,699
September 19, 2025	19.56	19.62	19.62	19.64	19.5	12,079
September 18, 2025	19.63	19.59	19.59	19.69	19.5	17,145
September 17, 2025	19.61	19.63	19.63	19.73	19.54	18,195
September 16, 2025	19.63	19.6	19.6	19.74	19.51	8,067
September 15, 2025	19.79	19.63	19.63	19.79	19.53	39,594
September 12, 2025	19.69	19.73	19.73	19.76	19.68	11,437
September 11, 2025	19.76	19.64	19.64	19.82	19.64	55,278
September 10, 2025	19.69	19.81	19.81	19.84	19.63	41,070
September 09, 2025	19.69	19.72	19.72	19.73	19.65	14,897
September 08, 2025	19.7	19.74	19.74	19.74	19.65	10,700
September 05, 2025	19.65	19.64	19.64	19.72	19.6	19,560
September 04, 2025	19.85	19.65	19.65	19.85	19.63	17,676
September 03, 2025	19.7	19.81	19.81	19.84	19.7	13,904
September 02, 2025	19.72	19.74	19.74	19.74	19.63	25,892
August 29, 2025	19.57	19.62	19.62	19.68	19.56	12,221
August 28, 2025	19.37	19.53	19.53	19.56	19.37	13,600
August 27, 2025	19.3	19.35	19.35	19.41	19.3	7,830
August 26, 2025	19.35	19.3	19.3	19.36	19.22	7,793
August 25, 2025	19.39	19.35	19.35	19.39	19.28	6,425
August 22, 2025	19.34	19.36	19.36	19.44	19.28	19,789
August 21, 2025	19.33	19.25	19.25	19.35	19.22	10,826
August 20, 2025	19.45	19.34	19.34	19.45	19.23	29,968
August 19, 2025	19.44	19.43	19.43	19.45	19.28	8,345
August 18, 2025	19.21	19.37	19.37	19.43	19.21	26,452
August 15, 2025	19.2	19.2	19.2	19.23	19.18	10,394

Eagle Point Credit Company Inc. (ECC-PD) NYSE