Eagle Point Credit Company Inc. (ECC) NYSE
Currency In USD
AD
- 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 $792.13 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $512.73, while $1000 invested 1 year ago would be worth $540.23. This corresponds to total returns of -20.79%, -48.73%, -45.98%, respectively, with annualized returns of -2.3%, -12.5%, -45.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ECC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 2.73 | 2.82 | 2.82 | 2.85 | 2.7 | 3.42M |
| October 20, 2026 | 2.79 | 2.76 | 2.76 | 2.87 | 2.72 | 1.58M |
| October 19, 2026 | 2.87 | 2.82 | 2.82 | 2.9 | 2.82 | 1.87M |
| October 16, 2026 | 2.95 | 2.9 | 2.9 | 2.99 | 2.86 | 2.03M |
| October 15, 2026 | 2.82 | 2.9 | 2.9 | 2.96 | 2.81 | 1.31M |
| October 14, 2026 | 2.85 | 2.85 | 2.85 | 2.89 | 2.82 | 2.05M |
| October 13, 2026 | 3.02 | 2.88 | 2.88 | 3.04 | 2.8 | 5.51M |
| October 12, 2026 | 3.11 | 3.1 | 3.1 | 3.12 | 3.05 | 845,776 |
| October 09, 2026 | 3.12 | 3.09 | 3.09 | 3.15 | 3.05 | 963,276 |
| October 08, 2026 | 3.06 | 3.1 | 3.1 | 3.13 | 3.05 | 1.05M |
| October 07, 2026 | 3.24 | 3.09 | 3.09 | 3.26 | 3.07 | 2.17M |
| October 06, 2026 | 3.42 | 3.29 | 3.29 | 3.43 | 3.22 | 1.91M |
| October 05, 2026 | 3.46 | 3.41 | 3.41 | 3.46 | 3.38 | 558,773 |
| October 02, 2026 | 3.5 | 3.46 | 3.46 | 3.55 | 3.46 | 671,957 |
| October 01, 2026 | 3.48 | 3.47 | 3.47 | 3.52 | 3.38 | 2.08M |
| September 30, 2026 | 3.59 | 3.46 | 3.46 | 3.59 | 3.46 | 921,197 |
| September 29, 2026 | 3.47 | 3.55 | 3.55 | 3.56 | 3.45 | 599,608 |
| September 28, 2026 | 3.5 | 3.46 | 3.46 | 3.52 | 3.46 | 633,196 |
| September 25, 2026 | 3.53 | 3.5 | 3.5 | 3.55 | 3.5 | 615,596 |
| September 24, 2026 | 3.58 | 3.52 | 3.52 | 3.58 | 3.48 | 1.09M |
| September 23, 2026 | 3.58 | 3.57 | 3.57 | 3.6 | 3.57 | 733,680 |
| September 22, 2026 | 3.6 | 3.61 | 3.61 | 3.63 | 3.58 | 851,809 |
| September 21, 2026 | 3.61 | 3.6 | 3.6 | 3.62 | 3.58 | 911,933 |
| September 18, 2026 | 3.7 | 3.63 | 3.63 | 3.7 | 3.59 | 964,785 |
| September 17, 2026 | 3.67 | 3.67 | 3.67 | 3.69 | 3.65 | 621,338 |
| September 16, 2026 | 3.63 | 3.65 | 3.65 | 3.69 | 3.63 | 837,550 |
| September 15, 2026 | 3.68 | 3.65 | 3.65 | 3.69 | 3.59 | 1.6M |
| September 11, 2026 | 3.69 | 3.7 | 3.7 | 3.71 | 3.65 | 981,878 |
| September 10, 2026 | 3.76 | 3.71 | 3.71 | 3.77 | 3.7 | 798,875 |
| September 09, 2026 | 3.9 | 3.84 | 3.84 | 3.93 | 3.84 | 860,153 |
| September 08, 2026 | 3.92 | 3.91 | 3.91 | 3.95 | 3.91 | 529,317 |
| September 04, 2026 | 3.9 | 3.92 | 3.92 | 3.93 | 3.87 | 598,312 |
| September 03, 2026 | 3.85 | 3.87 | 3.87 | 3.89 | 3.85 | 632,740 |
| September 02, 2026 | 3.88 | 3.87 | 3.87 | 3.92 | 3.83 | 929,586 |
| September 01, 2026 | 3.95 | 3.88 | 3.88 | 3.96 | 3.86 | 793,474 |
| August 31, 2026 | 3.94 | 3.98 | 3.98 | 3.98 | 3.91 | 1.32M |
| August 28, 2026 | 3.85 | 3.9 | 3.9 | 3.92 | 3.84 | 1.34M |
| August 27, 2026 | 3.85 | 3.84 | 3.84 | 3.85 | 3.81 | 274,944 |
| August 26, 2026 | 3.83 | 3.84 | 3.84 | 3.86 | 3.82 | 364,473 |
| August 25, 2026 | 3.84 | 3.83 | 3.83 | 3.88 | 3.8 | 475,689 |
| August 24, 2026 | 3.8 | 3.86 | 3.86 | 3.88 | 3.8 | 584,978 |
| August 21, 2026 | 3.78 | 3.81 | 3.81 | 3.82 | 3.77 | 348,426 |
| August 20, 2026 | 3.8 | 3.8 | 3.8 | 3.82 | 3.76 | 447,251 |
| August 19, 2026 | 3.79 | 3.82 | 3.82 | 3.89 | 3.74 | 545,784 |
| August 18, 2026 | 3.78 | 3.78 | 3.78 | 3.79 | 3.72 | 669,089 |
| August 17, 2026 | 3.88 | 3.79 | 3.79 | 3.88 | 3.78 | 785,612 |
| August 14, 2026 | 3.85 | 3.86 | 3.86 | 3.9 | 3.83 | 531,293 |
| August 13, 2026 | 3.8 | 3.87 | 3.87 | 3.9 | 3.8 | 1.1M |
| August 12, 2026 | 3.78 | 3.82 | 3.82 | 3.87 | 3.78 | 0 |
| August 11, 2026 | 3.77 | 3.79 | 3.79 | 3.82 | 3.77 | 0 |
| August 10, 2026 | 3.83 | 3.87 | 3.87 | 3.94 | 3.79 | 1.56M |
| August 07, 2026 | 3.89 | 3.88 | 3.88 | 3.93 | 3.86 | 971,438 |
| August 06, 2026 | 3.83 | 3.9 | 3.9 | 3.91 | 3.83 | 627,298 |
| August 05, 2026 | 3.88 | 3.86 | 3.86 | 3.88 | 3.81 | 781,624 |
| August 04, 2026 | 3.89 | 3.85 | 3.85 | 3.9 | 3.79 | 1.13M |
| August 03, 2026 | 3.82 | 3.83 | 3.83 | 3.92 | 3.82 | 1.01M |
| July 31, 2026 | 3.86 | 3.87 | 3.87 | 3.88 | 3.8 | 867,061 |
| July 30, 2026 | 3.79 | 3.84 | 3.84 | 3.84 | 3.74 | 702,420 |
| July 29, 2026 | 3.82 | 3.76 | 3.76 | 3.82 | 3.75 | 643,080 |
| July 28, 2026 | 3.68 | 3.76 | 3.76 | 3.79 | 3.68 | 968,528 |
AD
