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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	23.4	23.44	23.44	23.44	23.4	600
September 25, 2025	23.45	23.52	23.52	23.52	23.32	5,200
September 24, 2025	23.31	23.4	23.4	23.41	23.27	3,729
September 23, 2025	23.4	23.46	23.46	23.47	23.4	1,200
September 22, 2025	23.47	23.39	23.39	23.47	23.39	1,200
September 19, 2025	23.31	23.39	23.39	23.39	23.27	5,441
September 18, 2025	23.3	23.3	23.3	23.3	23.27	1,803
September 17, 2025	23.27	23.3	23.3	23.31	23.27	944
September 16, 2025	23.21	23.22	23.22	23.22	23.21	708
September 15, 2025	23.27	23.27	23.27	23.27	23.27	548
September 12, 2025	23.49	23.48	23.14	23.52	23.45	15,015
September 11, 2025	23.44	23.45	23.11	23.49	23.44	17,800
September 10, 2025	23.49	23.42	23.42	23.5	23.41	11,401
September 09, 2025	23.34	23.45	23.45	23.49	23.34	37,138
September 08, 2025	23.49	23.42	23.42	23.49	23.42	11,366
September 05, 2025	23.49	23.45	23.45	23.49	23.45	535
September 04, 2025	23.49	23.5	23.5	23.5	23.49	700
September 03, 2025	23.46	23.46	23.46	23.46	23.46	2,231
September 02, 2025	23.4	23.41	23.41	23.44	23.39	10,100
August 29, 2025	23.46	23.46	23.46	23.48	23.46	700
August 28, 2025	23.45	23.45	23.45	23.47	23.45	1,000
August 27, 2025	23.48	23.47	23.47	23.48	23.45	4,300
August 26, 2025	23.45	23.45	23.45	23.45	23.45	537
August 25, 2025	23.46	23.46	23.46	23.46	23.46	142
August 22, 2025	23.46	23.46	23.46	23.46	23.46	900
August 21, 2025	23.41	23.41	23.41	23.41	23.4	616
August 20, 2025	23.51	23.46	23.46	23.51	23.46	400
August 19, 2025	23.4	23.51	23.51	23.51	23.39	7,632
August 18, 2025	23.39	23.45	23.45	23.45	23.39	3,100
August 15, 2025	23.36	23.39	23.39	23.39	23.36	900
August 14, 2025	23.45	23.38	23.38	23.45	23.34	5,520
August 13, 2025	23.45	23.41	23.41	23.45	23.36	1,200
August 12, 2025	23.35	23.42	23.42	23.42	23.34	2,700
August 11, 2025	23.48	23.33	23.33	23.48	23.32	2,800
August 08, 2025	23.35	23.32	23.32	23.35	23.32	2,252
August 07, 2025	23.4	23.35	23.35	23.4	23.32	2,300
August 06, 2025	23.45	23.45	23.45	23.45	23.45	3,418
August 05, 2025	23.38	23.5	23.5	23.51	23.38	3,418
August 04, 2025	23.33	23.3	23.3	23.37	23.3	806
August 01, 2025	23.49	23.3	23.3	23.49	23.3	4,542
July 31, 2025	23.35	23.32	23.32	23.35	23.31	12,005
July 30, 2025	23.33	23.31	23.31	23.4	23.3	2,133
July 29, 2025	23.3	23.27	23.27	23.31	23.27	1,600
July 28, 2025	23.33	23.33	23.33	23.33	23.33	200
July 25, 2025	23.26	23.3	23.3	23.3	23.25	5,500
July 24, 2025	23.26	23.3	23.3	23.3	23.24	6,300
July 23, 2025	23.26	23.3	23.3	23.31	23.26	2,400
July 22, 2025	23.35	23.25	23.25	23.35	23.25	3,100
July 21, 2025	23.27	23.34	23.34	23.35	23.25	3,300
July 18, 2025	23.23	23.3	23.3	23.36	23.23	6,100
July 17, 2025	23.23	23.26	23.26	23.26	23.23	830
July 16, 2025	23.17	23.17	23.17	23.17	23.17	500
July 15, 2025	23.18	23.25	23.25	23.25	23.18	1,900
July 14, 2025	23.16	23.15	23.15	23.21	23.15	7,300
July 11, 2025	23.2	23.25	23.25	23.25	23.2	240
July 10, 2025	23.2	23.2	23.2	23.25	23.2	2,500
July 09, 2025	23.2	23.2	23.2	23.2	23.2	300
July 08, 2025	23.15	23.2	23.2	23.24	23.15	4,024
July 07, 2025	23.18	23.25	23.25	23.26	23.11	2,500
July 03, 2025	23.17	23.19	23.19	23.19	23.17	1,821

Eagle Point Credit Company Inc. (ECCV) NYSE