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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.52	19.5	19.5	19.52	19.44	5,013
December 03, 2025	19.46	19.51	19.51	19.51	19.44	3,520
December 02, 2025	19.41	19.46	19.46	19.52	19.39	8,649
December 01, 2025	19.38	19.42	19.42	19.5	19.37	17,191
November 28, 2025	19.5	19.48	19.48	19.63	19.41	12,650
November 26, 2025	19.5	19.51	19.51	19.65	19.5	14,874
November 25, 2025	19.45	19.5	19.5	19.54	19.39	14,272
November 24, 2025	19.4	19.42	19.42	19.5	19.38	7,115
November 21, 2025	19.4	19.38	19.38	19.42	19.38	9,149
November 20, 2025	19.51	19.44	19.44	19.51	19.38	10,518
November 19, 2025	19.37	19.46	19.46	19.59	19.37	10,026
November 18, 2025	19.45	19.39	19.39	19.45	19.37	11,838
November 17, 2025	19.47	19.45	19.45	19.51	19.41	8,643
November 14, 2025	19.55	19.52	19.52	19.58	19.4	10,428
November 13, 2025	19.62	19.56	19.56	19.62	19.48	3,133
November 12, 2025	19.6	19.62	19.62	19.62	19.58	7,718
November 11, 2025	19.51	19.55	19.55	19.56	19.49	8,285
November 10, 2025	19.62	19.51	19.51	19.62	19.51	14,969
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

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