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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.37	24.4	24.4	24.4	24.37	661
December 03, 2025	24.19	24.22	24.22	24.22	24.19	819
December 02, 2025	24.06	24.31	24.31	24.31	24.06	1,745
December 01, 2025	24.25	24.15	24.15	24.25	24.06	3,900
November 28, 2025	24.4	24.39	24.39	24.4	24.39	1,405
November 26, 2025	24.2	24.13	24.13	24.2	24	5,263
November 25, 2025	24	24	24	24	24	1,451
November 24, 2025	23.95	24.06	24.06	24.06	23.95	1,500
November 21, 2025	24.08	24.03	24.03	24.08	23.95	2,343
November 20, 2025	24.24	24.24	24.24	24.24	24.24	1,627
November 19, 2025	24.25	24.24	24.24	24.27	24.15	3,100
November 18, 2025	24.25	24.25	24.25	24.47	24.25	11,414
November 17, 2025	24.82	24.25	24.25	24.82	24.17	6,200
November 14, 2025	24.08	24.16	24.16	24.16	23.94	8,641
November 13, 2025	23.96	24.09	24.09	24.09	23.96	15,500
November 12, 2025	23.9	23.96	23.96	23.96	23.9	2,600
November 11, 2025	23.96	23.96	23.96	23.96	23.96	330
November 10, 2025	23.96	23.96	23.96	23.96	23.92	804
November 07, 2025	23.87	23.95	23.95	23.97	23.81	5,112
November 06, 2025	23.98	23.9	23.9	23.98	23.87	2,029
November 05, 2025	23.94	23.94	23.94	23.94	23.94	560
November 04, 2025	23.87	23.87	23.87	23.87	23.87	193
November 03, 2025	23.87	23.87	23.87	23.87	23.87	400
October 31, 2025	23.86	23.86	23.86	23.86	23.86	122
October 30, 2025	23.87	23.87	23.87	23.9	23.84	1,900
October 29, 2025	23.88	23.81	23.81	23.88	23.81	1,146
October 28, 2025	23.82	23.89	23.89	23.9	23.81	2,500
October 27, 2025	23.82	23.82	23.82	23.82	23.81	1,508
October 24, 2025	23.81	23.81	23.81	23.81	23.81	1,775
October 23, 2025	23.85	23.79	23.79	23.85	23.79	1,775
October 22, 2025	23.82	23.85	23.85	23.85	23.82	2,600
October 21, 2025	23.79	23.83	23.83	23.83	23.79	603
October 20, 2025	23.75	23.77	23.77	23.79	23.75	611
October 17, 2025	23.66	23.75	23.75	23.85	23.66	6,810
October 16, 2025	23.7	23.66	23.66	23.7	23.66	2,622
October 15, 2025	23.8	23.77	23.77	23.8	23.77	900
October 14, 2025	23.85	23.8	23.8	23.85	23.8	2,221
October 13, 2025	23.75	23.72	23.72	23.89	23.69	9,706
October 10, 2025	23.83	23.75	23.75	23.83	23.75	2,600
October 09, 2025	23.82	23.75	23.75	23.82	23.66	3,154
October 08, 2025	23.83	23.79	23.79	23.9	23.55	11,500
October 07, 2025	23.88	23.87	23.87	23.93	23.85	2,348
October 06, 2025	23.8	23.96	23.96	23.98	23.8	632
October 03, 2025	23.94	23.94	23.94	23.94	23.91	3,803
October 02, 2025	23.94	23.91	23.91	23.94	23.85	1,537
October 01, 2025	23.99	23.86	23.86	23.99	23.71	1,712
September 30, 2025	23.91	23.81	23.81	23.91	23.77	1,838
September 29, 2025	23.97	23.91	23.91	23.98	23.91	5,000
September 26, 2025	23.85	23.92	23.92	23.92	23.85	328
September 25, 2025	23.89	23.92	23.92	23.99	23.77	14,100
September 24, 2025	23.78	23.79	23.79	23.85	23.75	1,609
September 23, 2025	23.82	23.82	23.82	23.82	23.7	3,025
September 22, 2025	24.1	23.85	23.85	24.1	23.76	3,200
September 19, 2025	23.96	23.96	23.96	23.96	23.96	5,386
September 18, 2025	23.83	23.87	23.87	24.1	23.71	5,400
September 17, 2025	23.56	23.73	23.73	23.74	23.56	2,700
September 16, 2025	23.86	23.77	23.77	23.86	23.77	1,900
September 15, 2025	23.63	23.65	23.65	23.65	23.52	2,800
September 12, 2025	24.1	23.93	23.93	24.1	23.93	2,748
September 11, 2025	24	24.05	24.05	24.05	24	300

Eagle Point Credit Company Inc. (ECCW) NYSE