Eagle Point Credit Company Inc. (ECC) NYSE
4.15
+0.01(+0.24%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
ECC Historical Return
If you invested $1000 in Eagle Point Credit Company Inc. (ECC) 10 years ago, it would be worth $1,296.88 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $768.52, while $1000 invested 1 year ago would be worth $673.7. This corresponds to total returns of 29.69%, -23.15%, -32.63%, respectively, with annualized returns of 2.63%, -5.13%, -32.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ECC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.1 | 4.15 | 4.15 | 4.15 | 4.09 | 644,661 |
| June 01, 2026 | 4.13 | 4.14 | 4.14 | 4.2 | 4.12 | 890,378 |
| May 29, 2026 | 4.18 | 4.12 | 4.12 | 4.21 | 4.12 | 1.21M |
| May 28, 2026 | 4.18 | 4.19 | 4.19 | 4.21 | 4.14 | 789,958 |
| May 27, 2026 | 4.12 | 4.15 | 4.15 | 4.18 | 4.11 | 698,388 |
| May 26, 2026 | 4.04 | 4.12 | 4.12 | 4.15 | 4.04 | 672,761 |
| May 22, 2026 | 4.12 | 4.04 | 4.04 | 4.12 | 4.02 | 702,250 |
| May 21, 2026 | 4.06 | 4.04 | 4.04 | 4.11 | 4.02 | 477,141 |
| May 20, 2026 | 4.02 | 4.07 | 4.07 | 4.1 | 4.02 | 400,778 |
| May 19, 2026 | 4 | 4.02 | 4.02 | 4.07 | 4 | 523,425 |
| May 18, 2026 | 4.02 | 4.02 | 4.02 | 4.18 | 4 | 1.28M |
| May 15, 2026 | 4.04 | 4.03 | 4.03 | 4.07 | 4.02 | 464,629 |
| May 14, 2026 | 4.07 | 4.07 | 4.07 | 4.09 | 4.04 | 453,588 |
| May 13, 2026 | 4.08 | 4.09 | 4.09 | 4.12 | 4.02 | 786,322 |
| May 12, 2026 | 4.14 | 4.08 | 4.08 | 4.21 | 4.07 | 2.32M |
| May 11, 2026 | 4.25 | 4.23 | 4.23 | 4.38 | 4.2 | 1.91M |
| May 08, 2026 | 4.3 | 4.26 | 4.26 | 4.3 | 4.22 | 1.08M |
| May 07, 2026 | 4.2 | 4.28 | 4.28 | 4.29 | 4.16 | 828,856 |
| May 06, 2026 | 4.22 | 4.22 | 4.22 | 4.25 | 4.18 | 899,619 |
| May 05, 2026 | 4.22 | 4.23 | 4.23 | 4.27 | 4.19 | 920,653 |
| May 04, 2026 | 4.25 | 4.25 | 4.25 | 4.31 | 4.19 | 1.39M |
| May 01, 2026 | 4.08 | 4.22 | 4.22 | 4.24 | 4.06 | 2.34M |
| April 30, 2026 | 4.09 | 4.08 | 4.08 | 4.15 | 4.06 | 1.18M |
| April 29, 2026 | 4.05 | 4.08 | 4.08 | 4.08 | 4.02 | 501,035 |
| April 28, 2026 | 3.97 | 4.02 | 4.02 | 4.03 | 3.97 | 568,181 |
| April 27, 2026 | 4.01 | 3.99 | 3.99 | 4.03 | 3.97 | 763,881 |
| April 24, 2026 | 4.02 | 4.02 | 4.02 | 4.06 | 4.02 | 464,551 |
| April 23, 2026 | 4.03 | 4.04 | 4.04 | 4.08 | 4 | 1.14M |
| April 22, 2026 | 4.01 | 4.05 | 4.05 | 4.05 | 3.98 | 404,484 |
| April 21, 2026 | 4 | 4 | 4 | 4.05 | 3.97 | 786,748 |
| April 20, 2026 | 4.05 | 4.01 | 4.01 | 4.05 | 3.98 | 739,382 |
| April 17, 2026 | 4 | 4.05 | 4.05 | 4.07 | 4 | 1.07M |
| April 16, 2026 | 4.08 | 4 | 4 | 4.08 | 3.94 | 1.01M |
| April 15, 2026 | 3.89 | 4.04 | 4.04 | 4.07 | 3.86 | 1.38M |
| April 14, 2026 | 3.79 | 3.84 | 3.84 | 3.86 | 3.76 | 1.18M |
| April 13, 2026 | 3.85 | 3.82 | 3.82 | 3.87 | 3.71 | 1.63M |
| April 10, 2026 | 3.96 | 3.82 | 3.82 | 3.98 | 3.82 | 1.46M |
| April 09, 2026 | 4.06 | 4.06 | 4.06 | 4.13 | 4.04 | 1.67M |
| April 08, 2026 | 4 | 4.07 | 4.07 | 4.09 | 3.99 | 999,025 |
| April 07, 2026 | 4.02 | 3.93 | 3.93 | 4.03 | 3.86 | 719,000 |
| April 06, 2026 | 3.98 | 4 | 4 | 4.02 | 3.93 | 1.08M |
| April 02, 2026 | 3.85 | 3.98 | 3.98 | 4.02 | 3.84 | 1.21M |
| April 01, 2026 | 3.75 | 3.97 | 3.97 | 4.06 | 3.75 | 2.39M |
| March 31, 2026 | 3.7 | 3.76 | 3.76 | 3.8 | 3.61 | 1.46M |
| March 30, 2026 | 3.66 | 3.61 | 3.61 | 3.68 | 3.59 | 1.09M |
| March 27, 2026 | 3.66 | 3.69 | 3.69 | 3.7 | 3.63 | 837,164 |
| March 26, 2026 | 3.57 | 3.68 | 3.68 | 3.72 | 3.57 | 958,866 |
| March 25, 2026 | 3.53 | 3.61 | 3.61 | 3.64 | 3.53 | 1.96M |
| March 24, 2026 | 3.5 | 3.51 | 3.51 | 3.57 | 3.48 | 1.31M |
| March 23, 2026 | 3.67 | 3.61 | 3.61 | 3.68 | 3.56 | 1.61M |
| March 20, 2026 | 3.65 | 3.65 | 3.65 | 3.7 | 3.61 | 1.5M |
| March 19, 2026 | 3.47 | 3.64 | 3.64 | 3.66 | 3.46 | 1.86M |
| March 18, 2026 | 3.6 | 3.51 | 3.51 | 3.64 | 3.48 | 1.53M |
| March 17, 2026 | 3.6 | 3.61 | 3.61 | 3.67 | 3.56 | 1.15M |
| March 16, 2026 | 3.59 | 3.57 | 3.57 | 3.66 | 3.54 | 1.74M |
| March 13, 2026 | 3.75 | 3.56 | 3.56 | 3.78 | 3.49 | 4.47M |
| March 12, 2026 | 3.94 | 3.8 | 3.8 | 3.95 | 3.8 | 3.79M |
| March 11, 2026 | 4.05 | 3.97 | 3.97 | 4.12 | 3.94 | 2.77M |
| March 10, 2026 | 4.08 | 4.18 | 4.04 | 4.2 | 4.07 | 2.7M |
| March 09, 2026 | 3.97 | 4.06 | 3.92 | 4.07 | 3.96 | 2.42M |
