Eagle Point Credit Company Inc. (ECC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Eagle Point Credit Company Inc. (ECC) 10 years ago, it would be worth $1,063.22 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $686.46, while $1000 invested 1 year ago would be worth $614.62. This corresponds to total returns of 6.32%, -31.35%, -38.54%, respectively, with annualized returns of 0.61%, -7.25%, -38.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 27, 2026 | 3.59 | 3.66 | 3.66 | 3.66 | 3.59 | 740,165 |
| July 23, 2026 | 3.68 | 3.61 | 3.61 | 3.69 | 3.56 | 1.2M |
| July 22, 2026 | 3.7 | 3.71 | 3.71 | 3.73 | 3.69 | 342,691 |
| July 21, 2026 | 3.72 | 3.71 | 3.71 | 3.75 | 3.68 | 451,669 |
| July 20, 2026 | 3.72 | 3.69 | 3.69 | 3.75 | 3.64 | 1.66M |
| July 17, 2026 | 3.74 | 3.7 | 3.7 | 3.74 | 3.68 | 536,359 |
| July 16, 2026 | 3.66 | 3.72 | 3.72 | 3.73 | 3.66 | 1.16M |
| July 15, 2026 | 3.74 | 3.7 | 3.7 | 3.77 | 3.69 | 1.26M |
| July 14, 2026 | 3.78 | 3.76 | 3.76 | 3.78 | 3.72 | 558,749 |
| July 13, 2026 | 3.78 | 3.77 | 3.77 | 3.82 | 3.73 | 984,496 |
| July 10, 2026 | 3.85 | 3.85 | 3.85 | 3.88 | 3.83 | 1.04M |
| July 09, 2026 | 3.86 | 3.84 | 3.84 | 3.89 | 3.83 | 692,173 |
| July 08, 2026 | 3.86 | 3.88 | 3.88 | 3.91 | 3.8 | 903,982 |
| July 07, 2026 | 3.85 | 3.87 | 3.87 | 3.93 | 3.85 | 843,374 |
| July 06, 2026 | 3.88 | 3.86 | 3.86 | 3.89 | 3.8 | 1.15M |
| July 02, 2026 | 3.88 | 3.86 | 3.86 | 3.88 | 3.8 | 1.03M |
| July 01, 2026 | 3.72 | 3.82 | 3.82 | 3.87 | 3.72 | 1.01M |
| June 30, 2026 | 3.73 | 3.72 | 3.72 | 3.76 | 3.69 | 1.22M |
| June 29, 2026 | 3.71 | 3.7 | 3.7 | 3.77 | 3.69 | 604,041 |
| June 26, 2026 | 3.7 | 3.7 | 3.7 | 3.78 | 3.7 | 795,343 |
| June 25, 2026 | 3.68 | 3.71 | 3.71 | 3.75 | 3.65 | 902,706 |
| June 24, 2026 | 3.6 | 3.65 | 3.65 | 3.72 | 3.6 | 1.03M |
| June 23, 2026 | 3.54 | 3.6 | 3.6 | 3.6 | 3.51 | 1.03M |
| June 22, 2026 | 3.63 | 3.55 | 3.55 | 3.65 | 3.53 | 1.82M |
| June 18, 2026 | 3.62 | 3.66 | 3.66 | 3.69 | 3.56 | 1.09M |
| June 17, 2026 | 3.67 | 3.61 | 3.61 | 3.68 | 3.61 | 2.47M |
| June 16, 2026 | 3.81 | 3.73 | 3.73 | 3.84 | 3.66 | 2.01M |