Dark

ECC
Eagle Point Credit Company
stock NYSE Closed Ended Fund

At Close

Oct 1, 2026 3:59:45 PM EDT

3.48USD+0.578%(+0.02)2,084,460

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:01:30 AM EDT

3.48USD+0.578%(+0.02)400

After-hours

Oct 1, 2026 4:39:30 PM EDT

3.57USD+2.480%(+0.09)2,022

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	3.4800	3.5200	3.3800	3.4700	+0.289%	2,084,460	0.000%
2026-09-30	3.5900	3.5900	3.4600	3.4600	-2.535%	921,657	+0.289%
2026-09-29	3.4700	3.5600	3.4500	3.5500	+2.601%	599,742	-2.254%
2026-09-28	3.5000	3.5200	3.4600	3.4600	-1.143%	633,458	+0.289%
2026-09-25	3.5300	3.5538	3.5000	3.5000	-0.568%	615,647	-0.857%
2026-09-24	3.5800	3.5800	3.4800	3.5200	-1.401%	1,103,074	-1.420%
2026-09-23	3.5800	3.6000	3.5700	3.5700	-1.108%	733,908	-2.801%
2026-09-22	3.6000	3.6260	3.5800	3.6100	+0.278%	852,172	-3.878%
2026-09-21	3.6000	3.6299	3.5700	3.6000	-0.826%	913,133	-3.611%
2026-09-18	3.7000	3.7000	3.5900	3.6300	-1.090%	964,992	-4.408%
2026-09-17	3.6700	3.6900	3.6500	3.6700	+0.548%	621,965	-5.450%
2026-09-16	3.6300	3.6900	3.6300	3.6500	0.000%	837,557	-4.932%
2026-09-15	3.6800	3.6850	3.5900	3.6500	-1.351%	1,601,165	-4.932%
2026-09-14	3.6600	3.7200	3.6600	3.7000	0.000%	554,351	-6.216%
2026-09-11	3.6900	3.7400	3.6500	3.7000	-0.270%	982,896	-6.216%
2026-09-10	3.7600	3.7700	3.7000	3.7100	-3.385%	809,995	-6.469%
2026-09-09	3.9000	3.9290	3.8400	3.8400	-1.790%	866,150	-9.635%
2026-09-08	3.9200	3.9500	3.9050	3.9100	-0.255%	534,091	-11.253%
2026-09-04	3.9000	3.9300	3.8700	3.9200	+1.292%	598,901	-11.480%
2026-09-03	3.8500	3.8900	3.8500	3.8700	0.000%	635,014	-10.336%
2026-09-02	3.8800	3.9200	3.8300	3.8700	-0.258%	932,986	-10.336%
2026-09-01	3.9500	3.9599	3.8600	3.8800	-2.513%	800,609	-10.567%
2026-08-31	3.9400	3.9800	3.9050	3.9800	+2.051%	1,323,566	-12.814%
2026-08-28	3.8500	3.9200	3.8437	3.9000	+1.563%	1,342,540	-11.026%
2026-08-27	3.8500	3.8500	3.8100	3.8400	0.000%	281,044	-9.635%
2026-08-26	3.8300	3.8600	3.8200	3.8400	+0.261%	364,913	-9.635%
2026-08-25	3.8400	3.8846	3.8000	3.8300	-0.777%	475,745	-9.399%
2026-08-24	3.8000	3.8800	3.8000	3.8600	+1.312%	585,606	-10.104%
2026-08-21	3.7800	3.8200	3.7700	3.8100	+0.263%	348,583	-8.924%
2026-08-20	3.8000	3.8200	3.7600	3.8000	-0.524%	451,556	-8.684%
2026-08-19	3.7900	3.8900	3.7365	3.8200	+1.058%	545,794	-9.162%
2026-08-18	3.7800	3.7900	3.7200	3.7800	-0.264%	669,389	-8.201%
2026-08-17	3.8800	3.8800	3.7800	3.7900	-1.813%	791,627	-8.443%
2026-08-14	3.8500	3.8950	3.8250	3.8600	-0.258%	531,706	-10.104%
2026-08-13	3.8000	3.9000	3.8000	3.8700	+1.309%	1,097,199	-10.336%
2026-08-12	3.7800	3.8700	3.7800	3.8200	+0.792%	1,231,302	-9.162%
2026-08-11	3.7700	3.8200	3.7700	3.7900	-2.067%	1,017,595	-8.443%
2026-08-10	3.8300	3.9400	3.7900	3.8700	-0.258%	1,560,283	-10.336%
2026-08-07	3.8900	3.9250	3.8600	3.8800	-0.513%	971,864	-10.567%
2026-08-06	3.8300	3.9100	3.8300	3.9000	+1.036%	627,539	-11.026%
2026-08-05	3.8800	3.8800	3.8100	3.8600	+0.260%	782,323	-10.104%
2026-08-04	3.8900	3.9100	3.7850	3.8500	+0.522%	1,133,886	-9.870%
2026-08-03	3.8200	3.9200	3.8200	3.8300	-1.034%	1,018,086	-9.399%
2026-07-31	3.8600	3.8800	3.8000	3.8700	+0.781%	867,149	-10.336%
2026-07-30	3.7900	3.8400	3.7401	3.8400	+2.128%	702,617	-9.635%
2026-07-29	3.8200	3.8200	3.7450	3.7600	0.000%	646,691	-7.713%
2026-07-28	3.6800	3.7900	3.6800	3.7600	+2.732%	969,559	-7.713%
2026-07-27	3.5900	3.6600	3.5900	3.6600	+2.521%	741,313	-5.191%
2026-07-24	3.6100	3.6300	3.5700	3.5700	-1.108%	585,729	-2.801%
2026-07-23	3.6800	3.6900	3.5600	3.6100	-2.695%	1,200,469	-3.878%
2026-07-22	3.7000	3.7300	3.6900	3.7100	0.000%	342,969	-6.469%
2026-07-21	3.7200	3.7499	3.6800	3.7100	+0.542%	451,826	-6.469%
2026-07-20	3.7200	3.7500	3.6401	3.6900	-0.270%	1,661,483	-5.962%
2026-07-17	3.7400	3.7400	3.6800	3.7000	-0.538%	536,792	-6.216%
2026-07-16	3.6600	3.7300	3.6550	3.7200	+0.541%	1,161,335	-6.720%
2026-07-15	3.7400	3.7700	3.6900	3.7000	-1.596%	1,260,933	-6.216%
2026-07-14	3.7800	3.7800	3.7200	3.7600	-0.265%	559,108	-7.713%
2026-07-13	3.7800	3.8200	3.7250	3.7700	-2.078%	987,802	-7.958%
2026-07-10	3.8500	3.8800	3.8300	3.8500	+0.260%	1,047,842	-9.870%
2026-07-09	3.8600	3.8900	3.8300	3.8400	-1.031%	693,806	-9.635%
2026-07-08	3.8600	3.9100	3.8000	3.8800	+0.258%	904,231	-10.567%
2026-07-07	3.8500	3.9250	3.8500	3.8700	+0.259%	844,952	-10.336%
2026-07-06	3.8800	3.8900	3.7950	3.8600	0.000%	1,154,586	-10.104%
2026-07-02	3.8800	3.8800	3.8000	3.8600	+1.047%	1,026,951	-10.104%
2026-07-01	3.7200	3.8700	3.7200	3.8200	+2.688%	1,013,808	-9.162%
2026-06-30	3.7300	3.7600	3.6850	3.7200	+0.541%	1,222,241	-6.720%
2026-06-29	3.7100	3.7682	3.6900	3.7000	0.000%	604,152	-6.216%
2026-06-26	3.7000	3.7800	3.7000	3.7000	-0.270%	795,647	-6.216%
2026-06-25	3.6800	3.7500	3.6500	3.7100	+1.644%	903,925	-6.469%
2026-06-24	3.6000	3.7200	3.5950	3.6500	+1.389%	1,032,653	-4.932%
2026-06-23	3.5400	3.6000	3.5100	3.6000	+1.408%	1,032,396	-3.611%
2026-06-22	3.6300	3.6500	3.5300	3.5500	-3.005%	1,822,956	-2.254%
2026-06-18	3.6200	3.6900	3.5600	3.6600	+1.385%	1,097,508	-5.191%
2026-06-17	3.6700	3.6800	3.6100	3.6100	-3.217%	2,484,598	-3.878%
2026-06-16	3.8100	3.8400	3.6600	3.7300	-2.356%	2,007,792	-6.971%
2026-06-15	3.8300	3.9000	3.7900	3.8200	0.000%	941,166	-9.162%
2026-06-12	3.8200	3.8300	3.7600	3.8200	0.000%	913,889	-9.162%
2026-06-11	3.8200	3.8550	3.7700	3.8200	-0.261%	1,244,273	-9.162%
2026-06-10	3.8700	3.9400	3.8300	3.8300	-4.963%	2,168,488	-9.399%
2026-06-09	4.0700	4.0750	4.0000	4.0300	-0.494%	885,451	-13.896%
2026-06-08	4.0400	4.0700	3.9900	4.0500	-0.246%	1,339,684	-14.321%
2026-06-05	4.1000	4.1000	4.0200	4.0600	-0.976%	933,115	-14.532%
2026-06-04	4.0700	4.1100	4.0500	4.1000	+0.490%	635,046	-15.366%
2026-06-03	4.1300	4.1300	4.0750	4.0800	-1.687%	531,336	-14.951%
2026-06-02	4.1000	4.1500	4.0900	4.1500	+0.242%	646,037	-16.386%
2026-06-01	4.1300	4.1982	4.1200	4.1400	+0.485%	891,970	-16.184%
2026-05-29	4.1800	4.2100	4.1200	4.1200	-1.671%	1,214,638	-15.777%
2026-05-28	4.1800	4.2100	4.1400	4.1900	+0.964%	793,832	-17.184%
2026-05-27	4.1200	4.1800	4.1100	4.1500	+0.728%	698,495	-16.386%
2026-05-26	4.0400	4.1500	4.0400	4.1200	+1.980%	679,786	-15.777%
2026-05-22	4.1200	4.1200	4.0200	4.0400	0.000%	702,622	-14.109%
2026-05-21	4.0700	4.1100	4.0200	4.0400	-0.737%	488,986	-14.109%
2026-05-20	4.0200	4.0999	4.0200	4.0700	+1.244%	402,314	-14.742%
2026-05-19	4.0000	4.0650	4.0000	4.0200	0.000%	523,470	-13.682%
2026-05-18	4.0200	4.1799	4.0000	4.0200	-0.248%	1,285,785	-13.682%
2026-05-15	4.0400	4.0700	4.0200	4.0300	-0.983%	469,373	-13.896%
2026-05-14	4.0700	4.0855	4.0400	4.0700	-0.489%	455,068	-14.742%
2026-05-13	4.0800	4.1200	4.0200	4.0900	+0.245%	813,322	-15.159%
2026-05-12	4.1100	4.2150	4.0700	4.0800	-3.546%	2,341,628	-14.951%
2026-05-11	4.2450	4.3793	4.2000	4.2300	-0.704%	1,912,836	-17.967%
2026-05-08	4.3000	4.3000	4.2200	4.2600	-0.467%	1,117,049	-18.545%
2026-05-07	4.2000	4.2900	4.1550	4.2800	+1.422%	829,275	-18.925%
2026-05-06	4.2200	4.2500	4.1800	4.2200	-0.236%	907,295	-17.773%
2026-05-05	4.2200	4.2700	4.1901	4.2300	-0.471%	921,826	-17.967%
2026-05-04	4.2500	4.3100	4.1900	4.2500	+0.711%	1,390,071	-18.353%
2026-05-01	4.0800	4.2450	4.0603	4.2200	+3.431%	2,338,968	-17.773%
2026-04-30	4.0900	4.1500	4.0600	4.0800	0.000%	1,182,224	-14.951%
2026-04-29	4.0500	4.0800	4.0200	4.0800	+1.493%	506,089	-14.951%
2026-04-28	3.9700	4.0300	3.9700	4.0200	+0.752%	570,185	-13.682%
2026-04-27	4.0100	4.0299	3.9700	3.9900	-0.746%	766,513	-13.033%
2026-04-24	4.0200	4.0600	4.0200	4.0200	-0.495%	465,095	-13.682%
2026-04-23	4.0300	4.0750	3.9950	4.0400	-0.247%	1,150,365	-14.109%
2026-04-22	4.0100	4.0500	3.9800	4.0500	+1.250%	405,187	-14.321%
2026-04-21	4.0000	4.0500	3.9700	4.0000	-0.249%	787,929	-13.250%
2026-04-20	4.0500	4.0500	3.9777	4.0100	-0.988%	741,119	-13.466%
2026-04-17	4.0000	4.0700	4.0000	4.0500	+1.250%	1,076,025	-14.321%
2026-04-16	4.0800	4.0800	3.9400	4.0000	-0.990%	1,013,244	-13.250%
2026-04-15	3.8900	4.0699	3.8550	4.0400	+5.208%	1,383,070	-14.109%
2026-04-14	3.7900	3.8550	3.7600	3.8400	+0.524%	1,190,071	-9.635%
2026-04-13	3.8500	3.8700	3.7100	3.8200	0.000%	1,632,153	-9.162%
2026-04-10	3.9600	3.9801	3.8200	3.8200	-5.911%	1,465,755	-9.162%
2026-04-09	4.0600	4.1300	4.0400	4.0600	-0.246%	1,680,864	-14.532%
2026-04-08	4.0000	4.0850	3.9901	4.0700	+3.562%	1,000,815	-14.742%
2026-04-07	4.0200	4.0250	3.8600	3.9300	-1.750%	718,985	-11.705%
2026-04-06	3.9800	4.0200	3.9300	4.0000	+0.503%	1,077,843	-13.250%
2026-04-02	3.8500	4.0200	3.8400	3.9800	+0.252%	1,215,405	-12.814%
2026-04-01	3.7500	4.0600	3.7500	3.9700	+5.585%	2,398,881	-12.594%
2026-03-31	3.7000	3.8000	3.6100	3.7600	+4.155%	1,470,788	-7.713%
2026-03-30	3.6600	3.6800	3.5901	3.6100	-2.168%	1,086,816	-3.878%
2026-03-27	3.6600	3.7000	3.6300	3.6900	+0.272%	839,917	-5.962%
2026-03-26	3.5700	3.7200	3.5700	3.6800	+1.939%	959,126	-5.707%
2026-03-25	3.5300	3.6400	3.5300	3.6100	+2.849%	1,966,248	-3.878%
2026-03-24	3.5000	3.5650	3.4800	3.5100	-2.770%	1,306,270	-1.140%
2026-03-23	3.6700	3.6799	3.5600	3.6100	-1.096%	1,606,992	-3.878%
2026-03-20	3.6500	3.6950	3.6050	3.6500	+0.275%	1,513,628	-4.932%
2026-03-19	3.4700	3.6550	3.4600	3.6400	+3.704%	1,869,047	-4.670%
2026-03-18	3.6000	3.6400	3.4800	3.5100	-2.770%	1,532,474	-1.140%
2026-03-17	3.6000	3.6700	3.5600	3.6100	+1.120%	1,177,705	-3.878%
2026-03-16	3.5900	3.6600	3.5400	3.5700	+0.281%	1,746,685	-2.801%
2026-03-13	3.7500	3.7800	3.4900	3.5600	-6.316%	4,492,873	-2.528%
2026-03-12	3.9400	3.9500	3.8000	3.8000	-4.282%	3,799,200	-8.684%
2026-03-11	4.0500	4.1150	3.9350	3.9700	-5.024%	2,780,921	-12.594%
2026-03-10	4.0800	4.2000	4.0700	4.1800	+2.956%	2,761,242	-16.986%
2026-03-09	3.9700	4.0700	3.9600	4.0600	+1.247%	2,436,526	-14.532%
2026-03-06	4.0000	4.0800	3.9800	4.0100	-1.716%	2,875,214	-13.466%
2026-03-05	4.0300	4.0800	4.0000	4.0800	+2.256%	1,243,221	-14.951%
2026-03-04	4.1100	4.1400	3.9900	3.9900	-1.481%	1,655,508	-13.033%
2026-03-03	4.0900	4.1400	3.9900	4.0500	-1.937%	2,008,891	-14.321%
2026-03-02	3.9600	4.2050	3.9500	4.1300	+2.481%	4,260,230	-15.981%
2026-02-27	3.9300	4.0600	3.8500	4.0300	+3.333%	3,688,238	-13.896%
2026-02-26	4.0500	4.0600	3.8700	3.9000	-4.177%	5,105,791	-11.026%
2026-02-25	3.9500	4.1000	3.8800	4.0700	+3.038%	3,437,910	-14.742%
2026-02-24	3.9500	3.9800	3.8900	3.9500	-1.003%	2,771,325	-12.152%
2026-02-23	4.0300	4.1700	3.9700	3.9900	-1.481%	3,185,977	-13.033%
2026-02-20	4.1400	4.1400	4.0265	4.0500	-1.937%	2,305,882	-14.321%
2026-02-19	4.2600	4.2600	4.0600	4.1300	-1.900%	3,590,943	-15.981%
2026-02-18	4.0600	4.2779	4.0600	4.2100	+0.959%	3,539,406	-17.577%
2026-02-17	3.9800	4.1900	3.9500	4.1700	-6.711%	9,411,040	-16.787%
2026-02-13	4.7200	4.7400	4.4545	4.4700	-5.895%	2,915,023	-22.371%
2026-02-12	4.7800	4.8400	4.7400	4.7500	-0.628%	1,548,020	-26.947%
2026-02-11	4.6400	4.8000	4.6400	4.7800	+3.688%	2,110,790	-27.406%
2026-02-10	4.8200	4.8400	4.5340	4.6100	-5.726%	6,377,378	-24.729%
2026-02-09	4.9700	5.0100	4.8000	4.8900	-5.049%	2,777,723	-29.039%
2026-02-06	5.0700	5.1500	4.9700	5.1500	+3.622%	3,477,929	-32.621%
2026-02-05	5.0800	5.1100	4.9600	4.9700	-2.740%	1,952,402	-30.181%
2026-02-04	5.0300	5.1300	4.9700	5.1100	+2.200%	2,753,819	-32.094%
2026-02-03	5.1650	5.1900	4.9400	5.0000	-3.661%	6,069,677	-30.600%
2026-02-02	5.3600	5.3700	5.1550	5.1900	-4.244%	3,992,029	-33.141%
2026-01-30	5.5600	5.6300	5.3700	5.4200	-6.390%	6,647,294	-35.978%
2026-01-29	5.7900	5.7900	5.7100	5.7900	+0.871%	1,137,623	-40.069%
2026-01-28	5.7700	5.7800	5.7400	5.7400	+0.175%	666,896	-39.547%
2026-01-27	5.8400	5.8500	5.7000	5.7300	-2.051%	1,487,142	-39.442%
2026-01-26	5.8000	5.8800	5.8000	5.8500	+0.862%	1,680,903	-40.684%
2026-01-23	5.6600	5.8000	5.6500	5.8000	+2.293%	1,689,436	-40.172%
2026-01-22	5.6600	5.7000	5.6300	5.6700	+1.070%	877,656	-38.801%
2026-01-21	5.6900	5.7250	5.6090	5.6100	-1.232%	2,043,418	-38.146%
2026-01-20	5.7100	5.7450	5.6750	5.6800	-1.045%	1,132,301	-38.908%
2026-01-16	5.7000	5.7500	5.6600	5.7400	+0.702%	676,624	-39.547%
2026-01-15	5.6700	5.7000	5.6100	5.7000	+0.176%	1,061,974	-39.123%
2026-01-14	5.5900	5.7300	5.5800	5.6900	+1.426%	1,444,897	-39.016%
2026-01-13	5.6500	5.6700	5.5800	5.6100	-2.094%	1,696,433	-38.146%
2026-01-12	5.7500	5.7500	5.6900	5.7300	-2.881%	1,419,785	-39.442%
2026-01-09	5.8500	5.9400	5.7800	5.9000	+1.724%	2,084,423	-41.186%
2026-01-08	5.8800	5.8900	5.7800	5.8000	-0.855%	1,386,067	-40.172%
2026-01-07	6.0000	6.0000	5.8500	5.8500	-1.681%	1,492,551	-40.684%
2026-01-06	6.0000	6.0500	5.8450	5.9500	-0.833%	1,778,065	-41.681%
2026-01-05	5.9200	6.0400	5.9159	6.0000	+1.695%	1,451,112	-42.167%
2026-01-02	5.7800	5.9400	5.7737	5.9000	+2.431%	1,164,718	-41.186%
2025-12-31	5.7300	5.8186	5.7000	5.7600	+0.524%	2,370,956	-39.757%
2025-12-30	5.7000	5.7500	5.6700	5.7300	+0.526%	1,969,803	-39.442%
2025-12-29	5.7400	5.7652	5.6600	5.7000	-0.697%	1,428,030	-39.123%
2025-12-26	5.7300	5.7800	5.7000	5.7400	-0.174%	1,149,363	-39.547%
2025-12-24	5.6500	5.7700	5.6500	5.7500	+0.877%	608,337	-39.652%
2025-12-23	5.7000	5.7500	5.6400	5.7000	-0.524%	1,302,114	-39.123%
2025-12-22	5.7100	5.7500	5.6400	5.7300	+0.175%	1,499,728	-39.442%
2025-12-19	5.6700	5.7800	5.6700	5.7200	+0.704%	864,739	-39.336%
2025-12-18	5.6300	5.7150	5.6200	5.6800	+1.248%	1,068,209	-38.908%
2025-12-17	5.5800	5.6800	5.5700	5.6100	+1.264%	1,601,624	-38.146%
2025-12-16	5.4100	5.5800	5.4000	5.5400	+1.280%	1,744,264	-37.365%
2025-12-15	5.5400	5.5800	5.4300	5.4700	-1.085%	2,299,396	-36.563%
2025-12-12	5.6200	5.6888	5.5100	5.5300	-2.124%	2,546,225	-37.251%
2025-12-11	5.7100	5.7500	5.6000	5.6500	-4.237%	2,968,517	-38.584%
2025-12-10	5.7700	6.0150	5.6800	5.9000	-4.839%	4,014,732	-41.186%
2025-12-09	6.2100	6.2800	6.1800	6.2000	-0.161%	1,100,642	-44.032%
2025-12-08	6.3100	6.3200	6.1300	6.2100	-1.585%	1,703,337	-44.122%
2025-12-05	6.4100	6.4400	6.3000	6.3100	-1.560%	1,150,725	-45.008%
2025-12-04	6.4300	6.4500	6.3201	6.4100	0.000%	1,360,737	-45.866%
2025-12-03	6.3100	6.4300	6.2735	6.4100	+2.070%	1,750,339	-45.866%
2025-12-02	6.2400	6.2900	6.1900	6.2800	+0.641%	1,363,060	-44.745%
2025-12-01	6.2400	6.2900	6.1400	6.2400	-0.478%	1,464,516	-44.391%
2025-11-28	6.2200	6.3500	6.2200	6.2700	+1.621%	1,446,709	-44.657%
2025-11-26	6.0500	6.2150	6.0500	6.1700	+2.662%	1,453,828	-43.760%
2025-11-25	5.9000	6.1271	5.9000	6.0100	+1.008%	2,093,682	-42.263%
2025-11-24	5.6900	5.9600	5.6800	5.9500	+5.310%	1,708,778	-41.681%
2025-11-21	5.5000	5.6600	5.5000	5.6500	+2.355%	1,939,008	-38.584%
2025-11-20	5.5800	5.6600	5.5100	5.5200	-0.719%	1,754,729	-37.138%
2025-11-19	5.6000	5.6335	5.4440	5.5600	-1.418%	2,476,357	-37.590%
2025-11-18	5.7300	5.7300	5.5635	5.6400	-1.742%	2,485,337	-38.475%
2025-11-17	5.8600	5.8865	5.7050	5.7400	-1.712%	3,589,924	-39.547%
2025-11-14	5.9100	5.9300	5.8200	5.8400	-2.178%	1,484,373	-40.582%
2025-11-13	5.9400	5.9700	5.8800	5.9700	-0.334%	1,242,572	-41.876%
2025-11-12	5.9700	6.0100	5.9450	5.9900	-0.333%	1,168,734	-42.070%
2025-11-11	5.9700	6.0300	5.9000	6.0100	-0.332%	1,424,523	-42.263%
2025-11-10	6.1500	6.1800	5.9650	6.0300	-3.365%	2,398,713	-42.454%
2025-11-07	6.1700	6.2850	6.1135	6.2400	+0.808%	1,846,222	-44.391%
2025-11-06	6.2300	6.2450	6.1800	6.1900	0.000%	1,029,169	-43.942%
2025-11-05	6.2000	6.2400	6.1500	6.1900	-0.322%	1,330,332	-43.942%
2025-11-04	6.1200	6.2100	6.0700	6.2100	+0.812%	1,853,305	-44.122%
2025-11-03	6.2400	6.2700	6.1100	6.1600	-0.805%	1,418,832	-43.669%
2025-10-31	6.1400	6.2200	6.0700	6.2100	+3.156%	1,735,807	-44.122%
2025-10-30	6.0500	6.1000	6.0100	6.0200	-1.311%	1,197,995	-42.359%
2025-10-29	6.2200	6.2600	6.0900	6.1000	-2.866%	1,164,235	-43.115%
2025-10-28	6.3000	6.3500	6.2400	6.2800	+0.319%	927,766	-44.745%
2025-10-27	6.3000	6.3200	6.2001	6.2600	+0.321%	1,160,716	-44.569%
2025-10-24	6.1400	6.2765	6.1350	6.2400	+2.128%	1,220,206	-44.391%
2025-10-23	6.0000	6.1275	5.9500	6.1100	+2.345%	1,437,286	-43.208%
2025-10-22	5.9400	6.0350	5.9000	5.9700	+0.675%	1,553,118	-41.876%
2025-10-21	5.8200	6.0100	5.8000	5.9300	+1.368%	2,002,061	-41.484%
2025-10-20	6.0600	6.0945	5.8200	5.8500	-3.465%	2,802,011	-40.684%
2025-10-17	6.0900	6.1500	5.9400	6.0600	-0.329%	2,103,303	-42.739%
2025-10-16	6.1900	6.2000	6.0300	6.0800	-1.935%	2,541,754	-42.928%
2025-10-15	6.4700	6.5197	6.1700	6.2000	-4.025%	3,891,652	-44.032%
2025-10-14	6.4900	6.5700	6.4400	6.4600	-3.726%	1,620,735	-46.285%
2025-10-13	6.7000	6.7400	6.6300	6.7100	+1.360%	1,567,230	-48.286%
2025-10-10	6.7400	6.7858	6.5600	6.6200	-1.780%	2,151,658	-47.583%
2025-10-09	6.7700	6.8100	6.6700	6.7400	-0.736%	1,356,805	-48.516%
2025-10-08	6.7500	6.8200	6.7350	6.7900	+0.742%	865,805	-48.895%
2025-10-07	6.7600	6.7700	6.6700	6.7400	-0.590%	1,074,867	-48.516%
2025-10-06	6.8400	6.8500	6.7500	6.7800	-0.587%	1,369,526	-48.820%
2025-10-03	6.9100	6.9100	6.8200	6.8200	-1.016%	887,491	-49.120%
2025-10-02	6.8000	6.9900	6.7734	6.8900	+1.773%	1,414,287	-49.637%
2025-10-01	6.6500	6.7700	6.6100	6.7700	+2.421%	1,312,583	-48.744%
2025-09-30	6.5000	6.6100	6.4300	6.6100	+3.443%	1,971,004	-47.504%
2025-09-29	6.5300	6.5300	6.3400	6.3900	-1.994%	2,345,092	-45.696%
2025-09-26	6.6500	6.6700	6.5000	6.5200	-1.062%	1,471,649	-46.779%
2025-09-25	6.5800	6.6500	6.5300	6.5900	+0.152%	994,867	-47.344%
2025-09-24	6.6900	6.7100	6.5300	6.5800	-0.754%	948,750	-47.264%
2025-09-23	6.5700	6.6500	6.5600	6.6300	+0.760%	1,151,161	-47.662%
2025-09-22	6.8700	6.8850	6.5800	6.5800	-4.221%	2,942,966	-47.264%
2025-09-19	7.0000	7.0162	6.8400	6.8700	-1.857%	1,198,270	-49.491%
2025-09-18	7.0200	7.0224	6.9500	7.0000	+0.865%	1,197,370	-50.429%
2025-09-17	6.9900	7.0300	6.9400	6.9400	-0.857%	1,195,818	-50.000%
2025-09-16	7.0400	7.0500	6.9800	7.0000	-0.143%	1,436,093	-50.429%
2025-09-15	7.0450	7.0699	6.9801	7.0100	-0.142%	1,366,409	-50.499%
2025-09-12	7.0600	7.0900	7.0150	7.0200	-0.426%	1,198,416	-50.570%
2025-09-11	7.1000	7.1600	7.0450	7.0500	0.000%	2,502,258	-50.780%
2025-09-10	6.9600	7.1500	6.8800	7.0500	-1.261%	1,998,547	-50.780%
2025-09-09	7.4000	7.4000	7.1400	7.1400	-5.179%	4,217,986	-51.401%
2025-09-08	7.6400	7.6400	7.4500	7.5300	-0.265%	2,554,305	-53.918%
2025-09-05	7.7400	7.7700	7.5500	7.5500	-1.948%	2,134,391	-54.040%
2025-09-04	7.6100	7.7200	7.5600	7.7000	+1.449%	1,560,540	-54.935%
2025-09-03	7.5700	7.6400	7.5400	7.5900	+0.931%	1,509,570	-54.282%
2025-09-02	7.5100	7.5500	7.4000	7.5200	-0.397%	1,822,940	-53.856%
2025-08-29	7.4000	7.5500	7.3600	7.5500	+2.861%	2,493,575	-54.040%
2025-08-28	7.2500	7.3500	7.2300	7.3400	+1.803%	781,602	-52.725%
2025-08-27	7.2400	7.3250	7.2017	7.2100	-0.414%	1,670,493	-51.872%
2025-08-26	7.0700	7.2498	7.0400	7.2400	+2.841%	1,598,242	-52.072%
2025-08-25	7.0300	7.2200	7.0300	7.0400	0.000%	2,103,469	-50.710%
2025-08-22	6.8800	7.0400	6.8600	7.0400	+2.326%	1,104,694	-50.710%
2025-08-21	6.8000	6.8850	6.7400	6.8800	+1.926%	837,845	-49.564%
2025-08-20	6.8100	6.8292	6.7100	6.7500	-0.735%	650,101	-48.593%
2025-08-19	6.8000	6.8400	6.7450	6.8000	+0.592%	734,657	-48.971%
2025-08-18	6.7200	6.7900	6.6900	6.7600	+0.745%	665,200	-48.669%
2025-08-15	6.6600	6.7200	6.6500	6.7100	+0.751%	883,869	-48.286%
2025-08-14	6.8000	6.8300	6.6400	6.6600	-2.489%	1,267,677	-47.898%
2025-08-13	6.8600	6.8600	6.7500	6.8300	-0.292%	1,540,543	-49.195%
2025-08-12	6.4300	6.8700	6.4000	6.8500	+9.600%	3,528,795	-49.343%
2025-08-11	6.1800	6.2700	6.1000	6.2500	+0.321%	2,793,991	-44.480%
2025-08-08	6.4600	6.4800	6.0000	6.2300	-2.808%	6,605,946	-44.302%
2025-08-07	6.8100	6.8200	6.3300	6.4100	-6.012%	4,274,478	-45.866%
2025-08-06	7.0200	7.0400	6.8100	6.8200	-2.571%	1,866,260	-49.120%
2025-08-05	6.9800	7.0000	6.9200	7.0000	+1.597%	1,404,761	-50.429%
2025-08-04	6.8000	6.9653	6.7800	6.8900	+1.324%	1,970,947	-49.637%
2025-08-01	6.8600	6.8700	6.6950	6.8000	-1.163%	1,658,629	-48.971%
2025-07-31	6.9700	6.9775	6.8500	6.8800	+0.146%	1,280,091	-49.564%
2025-07-30	7.0600	7.0699	6.8600	6.8700	-2.553%	1,312,683	-49.491%
2025-07-29	7.0700	7.1099	6.9950	7.0500	+0.571%	1,376,332	-50.780%
2025-07-28	6.9000	7.0500	6.8901	7.0100	+1.447%	1,649,421	-50.499%
2025-07-25	6.6200	6.9350	6.5500	6.9100	+3.134%	1,948,015	-49.783%
2025-07-24	7.0500	7.0800	6.5800	6.7000	-6.162%	6,370,575	-48.209%
2025-07-23	7.3000	7.3900	7.1150	7.1400	-3.121%	2,825,808	-51.401%
2025-07-22	7.2900	7.3900	7.2600	7.3700	+0.959%	872,642	-52.917%
2025-07-21	7.3900	7.3900	7.2700	7.3000	-2.013%	1,620,748	-52.466%
2025-07-18	7.3800	7.4500	7.2400	7.4500	+0.540%	2,289,335	-53.423%
2025-07-17	7.3000	7.4100	7.2300	7.4100	+1.091%	1,975,556	-53.171%
2025-07-16	7.3800	7.3998	7.2700	7.3300	-0.678%	1,307,651	-52.660%
2025-07-15	7.4900	7.4900	7.3650	7.3800	-1.600%	1,752,406	-52.981%
2025-07-14	7.5700	7.5800	7.4000	7.5000	-1.316%	2,664,580	-53.733%
2025-07-11	7.6100	7.6200	7.5000	7.6000	-2.564%	1,776,875	-54.342%
2025-07-10	7.7800	7.8300	7.7500	7.8000	+0.645%	1,818,515	-55.513%
2025-07-09	7.7900	7.8000	7.7400	7.7500	-0.513%	1,743,443	-55.226%
2025-07-08	7.7500	7.8000	7.7500	7.7900	+0.516%	1,963,902	-55.456%
2025-07-07	7.7700	7.8000	7.7200	7.7500	-0.257%	1,711,895	-55.226%
2025-07-03	7.7700	7.8200	7.7400	7.7700	+0.129%	774,494	-55.341%
2025-07-02	7.7300	7.7700	7.7100	7.7600	+0.649%	2,373,087	-55.284%
2025-07-01	7.6600	7.7200	7.6200	7.7100	+0.653%	1,379,588	-54.994%
2025-06-30	7.5800	7.6600	7.5635	7.6600	+1.189%	1,416,180	-54.700%
2025-06-27	7.5400	7.5900	7.5100	7.5700	+0.531%	931,323	-54.161%
2025-06-26	7.5500	7.5600	7.5000	7.5300	0.000%	896,479	-53.918%
2025-06-25	7.5600	7.6200	7.5200	7.5300	-0.265%	676,937	-53.918%
2025-06-24	7.4800	7.5600	7.4800	7.5500	+0.936%	917,229	-54.040%
2025-06-23	7.5400	7.5400	7.4300	7.4800	-0.927%	1,346,923	-53.610%
2025-06-20	7.5500	7.5800	7.5200	7.5500	+0.266%	771,694	-54.040%
2025-06-18	7.5800	7.6200	7.5300	7.5300	0.000%	557,911	-53.918%
2025-06-17	7.5400	7.5800	7.4600	7.5300	+0.133%	1,041,930	-53.918%
2025-06-16	7.5200	7.6000	7.5197	7.5200	0.000%	717,525	-53.856%
2025-06-13	7.5600	7.5600	7.4800	7.5200	-0.792%	901,978	-53.856%
2025-06-12	7.6900	7.6900	7.5700	7.5800	-1.173%	1,045,264	-54.222%
2025-06-11	7.8200	7.8250	7.6600	7.6700	-1.667%	1,243,608	-54.759%
2025-06-10	7.7200	7.8700	7.6600	7.8000	-1.515%	1,712,889	-55.513%
2025-06-09	7.9400	7.9950	7.9200	7.9200	+0.126%	2,299,585	-56.187%
2025-06-06	7.8500	7.9200	7.8100	7.9100	+1.933%	1,530,738	-56.131%
2025-06-05	7.7200	7.7799	7.6770	7.7600	+1.571%	902,336	-55.284%
2025-06-04	7.7900	7.7900	7.5900	7.6400	-1.673%	1,468,046	-54.581%
2025-06-03	7.8700	7.8738	7.7319	7.7700	-1.145%	1,291,067	-55.341%
2025-06-02	7.8800	7.9300	7.8100	7.8600	-0.254%	1,141,166	-55.852%
2025-05-30	7.7250	7.8800	7.7138	7.8800	+2.338%	1,327,814	-55.964%
2025-05-29	7.5500	7.7000	7.5500	7.7000	+2.394%	921,744	-54.935%
2025-05-28	7.4100	7.5500	7.3900	7.5200	-1.828%	2,017,125	-53.856%
2025-05-27	7.6300	7.6800	7.5600	7.6600	+2.133%	914,043	-54.700%
2025-05-23	7.4000	7.5300	7.3746	7.5000	+0.806%	589,911	-53.733%
2025-05-22	7.6000	7.6000	7.4200	7.4400	-1.457%	835,933	-53.360%
2025-05-21	7.7100	7.7350	7.4800	7.5500	-2.075%	990,623	-54.040%
2025-05-20	7.8000	7.8000	7.7100	7.7100	-1.154%	618,313	-54.994%
2025-05-19	7.7600	7.8300	7.7200	7.8000	-1.141%	767,280	-55.513%
2025-05-16	7.7400	7.8900	7.7200	7.8900	+2.070%	633,460	-56.020%
2025-05-15	7.6600	7.7500	7.6500	7.7300	+0.130%	676,575	-55.110%
2025-05-14	7.8100	7.8300	7.6600	7.7200	-1.531%	1,317,782	-55.052%
2025-05-13	7.8600	7.9182	7.8001	7.8400	-0.759%	1,333,852	-55.740%
2025-05-12	8.0200	8.0200	7.8300	7.9000	-1.126%	1,381,137	-56.076%
2025-05-09	8.0500	8.0500	7.9900	7.9900	0.000%	1,281,604	-56.571%
2025-05-08	7.9400	8.0500	7.8200	7.9900	-1.963%	2,279,776	-56.571%
2025-05-07	8.1200	8.2300	8.0600	8.1500	+0.369%	986,162	-57.423%
2025-05-06	7.9400	8.1200	7.9000	8.1200	+1.882%	1,406,047	-57.266%
2025-05-05	7.8300	7.9800	7.8100	7.9700	+1.918%	1,225,527	-56.462%
2025-05-02	7.8600	7.8600	7.8200	7.8200	+0.644%	1,120,651	-55.627%
2025-05-01	7.8500	7.8600	7.7700	7.7700	0.000%	1,153,033	-55.341%
2025-04-30	7.7700	7.7800	7.6800	7.7700	-0.385%	1,674,565	-55.341%
2025-04-29	7.8400	7.8500	7.7500	7.8000	-0.128%	921,010	-55.513%
2025-04-28	7.8200	7.8500	7.7600	7.8100	+0.386%	853,023	-55.570%
2025-04-25	7.7600	7.8100	7.7201	7.7800	+0.777%	797,513	-55.398%
2025-04-24	7.7100	7.7600	7.6850	7.7200	+0.783%	901,887	-55.052%
2025-04-23	7.7500	7.7700	7.6120	7.6600	+0.789%	1,076,634	-54.700%
2025-04-22	7.4900	7.6000	7.4110	7.6000	+2.981%	1,132,937	-54.342%
2025-04-21	7.3600	7.3900	7.2350	7.3800	0.000%	1,295,612	-52.981%
2025-04-17	7.4100	7.6000	7.3700	7.3800	+1.235%	1,783,888	-52.981%
2025-04-16	7.4700	7.5500	7.2900	7.2900	-1.353%	2,401,915	-52.401%
2025-04-15	6.9500	7.5200	6.9100	7.3900	+6.484%	4,626,092	-53.045%
2025-04-14	7.1600	7.1900	6.9400	6.9400	-1.280%	1,664,382	-50.000%
2025-04-11	7.2800	7.3000	7.0170	7.0300	-3.434%	2,265,307	-50.640%

.dark-mode .nB6Tlz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nB6Tlz{ color: #333333; background-color: white; border: 2px solid #333333; }ECCEagle Point Credit Companystock NYSE Closed Ended Fund

ECC
Eagle Point Credit Company
stock NYSE Closed Ended Fund