Dark

ECCC
Eagle Point Credit Company 6.50% Series C Term Preferred Shares due 2031
stock NYSE Structured Product

At Close

Aug 5, 2026 2:03:55 PM EDT

24.91USD-0.200%(-0.05)14,784

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-24.96)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	24.790000	24.890000	24.780000	24.831700	-0.514%	3,455	0.000%
2026-08-05	24.790000	24.959900	24.790000	24.959900	+0.523%	3,973	-0.514%
2026-08-04	24.750000	24.880000	24.750000	24.830000	+0.404%	1,806	+0.007%
2026-08-03	24.970000	24.980000	24.700000	24.730000	-0.683%	2,714	+0.411%
2026-07-31	24.900000	24.972700	24.900000	24.900000	0.000%	937	-0.274%
2026-07-29	24.890000	24.900000	24.730100	24.900000	0.000%	1,819	-0.274%
2026-07-28	24.840000	24.900000	24.840000	24.900000	0.000%	1,067	-0.274%
2026-07-24	24.920000	24.920000	24.900000	24.900000	0.000%	383	-0.274%
2026-07-23	24.900000	24.910000	24.850000	24.900000	+0.110%	1,371	-0.274%
2026-07-22	24.950000	24.950000	24.872700	24.872700	-0.261%	757	-0.165%
2026-07-21	24.900000	24.937800	24.855000	24.937800	+0.272%	2,671	-0.425%
2026-07-20	24.905000	24.950000	24.870100	24.870100	+0.030%	12,847	-0.154%
2026-07-17	24.865000	24.915000	24.800000	24.862600	-0.150%	2,568	-0.124%
2026-07-16	24.760000	24.900000	24.740000	24.900000	+1.096%	1,979	-0.274%
2026-07-15	24.600000	24.630000	24.600000	24.630000	-0.525%	1,815	+0.819%
2026-07-14	24.760000	24.760000	24.760000	24.760000	-0.762%	2,101	+0.290%
2026-07-13	24.950000	24.963695	24.760000	24.950000	-0.160%	3,074	-0.474%
2026-07-10	24.990000	24.990000	24.990000	24.990000	+0.361%	298	-0.633%
2026-07-09	24.900000	24.920000	24.900000	24.900000	-0.308%	1,430	-0.274%
2026-07-08	24.900200	24.979300	24.900200	24.977000	-0.032%	2,081	-0.582%
2026-07-07	24.910000	24.985000	24.910000	24.985000	+0.100%	759	-0.614%
2026-07-06	25.080000	25.080000	24.960000	24.960000	-0.200%	910	-0.514%
2026-07-02	25.010000	25.010000	25.010000	25.010000	+0.040%	127	-0.713%
2026-07-01	25.000000	25.000000	24.800000	25.000000	+0.160%	1,831	-0.673%
2026-06-30	24.960000	24.960000	24.960000	24.960000	-0.080%	579	-0.514%
2026-06-29	25.000000	25.000000	24.980000	24.980000	-0.467%	1,837	-0.594%
2026-06-26	24.990000	25.097200	24.990000	25.097200	+0.429%	1,340	-1.058%
2026-06-25	24.990000	24.990000	24.950000	24.990000	-0.040%	985	-0.633%
2026-06-24	24.950000	25.000000	24.925000	25.000000	+0.301%	1,491	-0.673%
2026-06-23	24.990000	24.990000	24.925000	24.925000	-0.340%	2,171	-0.374%
2026-06-22	24.990000	25.100000	24.855000	25.010000	+0.080%	7,963	-0.713%
2026-06-18	24.890000	24.990000	24.870000	24.990000	+0.563%	3,957	-0.633%
2026-06-17	24.600000	24.912000	24.600000	24.850000	+1.016%	6,473	-0.074%
2026-06-16	24.630000	24.630000	24.575000	24.600000	0.000%	2,910	+0.942%
2026-06-15	24.313400	24.600000	24.313400	24.600000	+0.408%	5,376	+0.942%
2026-06-12	24.185000	24.559900	24.185000	24.500000	+1.575%	5,620	+1.354%
2026-06-11	24.220000	24.230000	24.120000	24.120000	-0.248%	5,836	+2.951%
2026-06-10	24.250000	24.404921	24.180000	24.180000	-0.289%	2,019	+2.695%
2026-06-09	24.240000	24.490000	24.240000	24.250000	+0.331%	1,600	+2.399%
2026-06-08	24.750000	24.750000	24.170000	24.170000	-2.047%	6,839	+2.738%
2026-06-05	24.600000	24.750000	24.600000	24.675000	+0.305%	2,212	+0.635%
2026-06-04	24.675000	24.675000	24.600000	24.600000	+0.036%	1,818	+0.942%
2026-06-03	24.706800	24.706800	24.510000	24.591200	+0.290%	6,259	+0.978%
2026-06-02	24.650000	24.650000	24.500000	24.520000	-0.064%	4,698	+1.271%
2026-06-01	24.800000	24.800000	24.535600	24.535600	-1.265%	13,614	+1.207%
2026-05-29	24.850000	24.850000	24.849900	24.849900	+0.282%	822	-0.073%
2026-05-28	24.760000	24.850000	24.568500	24.780000	+0.548%	4,300	+0.209%
2026-05-27	24.800000	24.800000	24.612000	24.645000	-0.585%	6,496	+0.758%
2026-05-26	24.601000	24.790000	24.600000	24.790000	+0.978%	1,442	+0.168%
2026-05-22	24.550000	24.550000	24.550000	24.550000	-0.768%	627	+1.147%
2026-05-21	24.610000	24.760000	24.610000	24.740000	+0.774%	698	+0.371%
2026-05-20	24.300000	24.699900	24.140100	24.550000	+0.245%	11,129	+1.147%
2026-05-19	24.510000	24.540000	24.150100	24.490000	-0.649%	7,842	+1.395%
2026-05-18	24.285000	24.780000	24.210000	24.650000	+1.357%	18,825	+0.737%
2026-05-15	24.320000	24.320000	24.320000	24.320000	+0.144%	1,406	+2.104%
2026-05-14	24.460000	24.460000	24.050100	24.285000	-0.837%	6,371	+2.251%
2026-05-13	23.960000	24.490000	23.920000	24.490000	+2.255%	26,976	+1.395%
2026-05-12	23.670000	24.040000	23.460000	23.950000	+1.268%	45,213	+3.681%
2026-05-11	24.100000	24.100000	23.560100	23.650000	-2.070%	24,247	+4.997%
2026-05-08	24.200000	24.220000	24.110000	24.150000	-0.412%	4,187	+2.823%
2026-05-07	24.310000	24.410000	24.080100	24.249900	-0.206%	20,590	+2.399%
2026-05-06	24.140000	24.600000	24.080100	24.300000	+0.124%	30,356	+2.188%
2026-05-05	24.250000	24.480000	24.080100	24.270000	+0.041%	16,641	+2.314%
2026-05-04	24.540000	24.540000	24.150000	24.260000	-1.502%	11,136	+2.357%
2026-05-01	24.912600	24.912600	24.370000	24.630000	-0.525%	7,258	+0.819%
2026-04-30	24.850000	24.850000	24.600000	24.760000	-0.362%	7,035	+0.290%
2026-04-29	24.920000	24.920000	24.760000	24.850000	+0.202%	1,857	-0.074%
2026-04-28	24.800000	24.800000	24.689000	24.800000	-0.040%	9,177	+0.128%
2026-04-27	24.800000	24.850000	24.640000	24.810000	+0.101%	6,083	+0.087%
2026-04-24	24.695000	24.850000	24.695000	24.785000	-0.262%	2,348	+0.188%
2026-04-23	24.700000	24.850000	24.700000	24.850000	+0.404%	11,712	-0.074%
2026-04-22	24.840000	24.840000	24.610200	24.750000	0.000%	2,936	+0.330%
2026-04-21	24.520000	24.750000	24.400300	24.750000	+0.938%	4,251	+0.330%
2026-04-20	24.350800	24.590000	24.350000	24.520000	+0.123%	4,619	+1.271%
2026-04-17	24.490000	24.490000	24.489900	24.489900	+0.616%	2,517	+1.396%
2026-04-16	24.350000	24.400000	24.285000	24.340000	-0.041%	4,712	+2.020%
2026-04-15	24.180000	24.350000	24.180000	24.350000	+0.995%	3,995	+1.978%
2026-04-14	24.270000	24.270000	24.110000	24.110000	-0.659%	4,859	+2.993%
2026-04-13	24.270000	24.270000	24.270000	24.270000	-0.574%	3,823	+2.314%
2026-04-10	24.245000	24.410000	24.120000	24.410000	+0.123%	5,144	+1.728%
2026-04-09	24.430000	24.499500	24.250000	24.380000	+0.329%	7,263	+1.853%
2026-04-08	24.140000	24.434300	24.140000	24.300000	+0.956%	2,906	+2.188%
2026-04-07	24.140000	24.140000	24.000000	24.070000	0.000%	1,940	+3.165%
2026-04-06	24.138000	24.138000	24.010000	24.070000	-0.331%	992	+3.165%
2026-04-02	24.300000	24.600000	23.918300	24.150000	-1.365%	10,178	+2.823%
2026-04-01	24.760000	24.760000	24.350000	24.484200	-0.390%	3,948	+1.419%
2026-03-31	24.740000	24.740000	24.540100	24.580100	+0.123%	4,166	+1.024%
2026-03-30	24.550000	24.550000	24.440000	24.550000	0.000%	880	+1.147%
2026-03-27	24.550000	24.670000	24.450000	24.550000	0.000%	2,930	+1.147%
2026-03-26	24.550000	24.550000	24.430000	24.550000	0.000%	2,740	+1.147%
2026-03-25	24.550000	24.550000	24.550000	24.550000	0.000%	950	+1.147%
2026-03-24	24.550000	24.750000	24.465000	24.550000	-0.122%	6,726	+1.147%
2026-03-23	24.415000	24.580000	24.415000	24.580000	+0.122%	1,798	+1.024%
2026-03-20	24.455000	24.640000	24.260100	24.550000	-0.284%	14,620	+1.147%
2026-03-19	24.380000	24.650000	24.380000	24.620000	+0.695%	1,994	+0.860%
2026-03-18	24.115000	24.460000	24.050100	24.450000	+0.700%	5,940	+1.561%
2026-03-17	24.090000	24.379900	24.080000	24.280000	+0.998%	3,886	+2.272%
2026-03-16	24.030000	24.040000	23.926000	24.040000	+0.317%	3,493	+3.293%
2026-03-13	23.905000	23.990100	23.850100	23.964000	-0.150%	5,692	+3.621%
2026-03-12	23.784700	24.000000	23.768200	24.000000	+0.418%	7,726	+3.465%
2026-03-11	23.900000	23.900000	23.775000	23.900000	-0.084%	2,289	+3.898%
2026-03-10	23.800000	24.036400	23.770000	23.920000	+0.801%	4,964	+3.811%
2026-03-09	23.700000	23.945000	23.260100	23.730000	-0.210%	20,680	+4.643%
2026-03-06	23.780000	24.025000	23.630000	23.780000	-1.491%	8,566	+4.423%
2026-03-05	24.440000	24.450000	23.520000	24.140000	-1.610%	24,041	+2.865%
2026-03-04	24.680000	24.690800	24.535000	24.535000	-0.588%	4,083	+1.209%
2026-03-03	24.560000	24.680000	24.560000	24.680000	-0.083%	1,218	+0.615%
2026-03-02	24.750000	24.794900	24.615000	24.700500	-0.200%	2,099	+0.531%
2026-02-27	24.800000	24.800000	24.740000	24.750000	0.000%	4,501	+0.330%
2026-02-26	24.750000	24.750000	24.730000	24.750000	0.000%	6,743	+0.330%
2026-02-25	24.740000	24.800000	24.700000	24.750000	+0.162%	4,426	+0.330%
2026-02-24	24.725000	24.879900	24.700000	24.710000	+0.142%	7,329	+0.493%
2026-02-23	24.725000	24.890000	24.560000	24.675000	-0.101%	8,264	+0.635%
2026-02-20	24.500000	24.750000	24.430000	24.700000	+0.816%	6,283	+0.533%
2026-02-19	24.520000	24.520000	24.400000	24.500000	-0.122%	7,307	+1.354%
2026-02-18	24.500000	24.530000	24.250100	24.530000	+0.081%	17,782	+1.230%
2026-02-17	24.160000	24.520100	24.080000	24.510100	+0.865%	10,434	+1.312%
2026-02-13	24.120000	24.340000	24.067300	24.300000	+0.663%	3,568	+2.188%
2026-02-12	24.140000	24.140000	24.140000	24.140000	+0.166%	362	+2.865%
2026-02-11	24.120000	24.120000	24.060000	24.100000	-0.986%	9,177	+3.036%
2026-02-10	24.370000	24.370000	24.070100	24.340000	+1.038%	2,762	+2.020%
2026-02-09	24.340000	24.350000	23.990300	24.090000	-1.673%	7,659	+3.079%
2026-02-06	24.430000	24.500000	24.030000	24.500000	+0.245%	4,176	+1.354%
2026-02-05	24.315000	24.440000	24.302000	24.440000	+0.493%	2,329	+1.603%
2026-02-04	24.300000	24.403200	24.300000	24.320000	+0.197%	3,340	+2.104%
2026-02-03	24.395000	24.395000	24.200100	24.272300	+0.216%	1,089	+2.305%
2026-02-02	24.500000	24.500000	24.120100	24.220000	-1.462%	6,706	+2.526%
2026-01-30	24.579400	24.579400	24.579400	24.579400	-0.039%	747	+1.026%
2026-01-29	24.590000	24.590000	24.450000	24.588900	+0.261%	2,801	+0.987%
2026-01-28	24.500000	24.526300	24.500000	24.525000	-0.285%	5,143	+1.251%
2026-01-27	24.610000	24.625000	24.500000	24.595000	+0.552%	6,232	+0.962%
2026-01-26	24.600000	24.600000	24.460100	24.460100	-0.569%	3,974	+1.519%
2026-01-23	24.450000	24.600000	24.450000	24.600000	+0.985%	2,924	+0.942%
2026-01-22	24.500000	24.500000	24.360000	24.360100	-0.758%	870	+1.936%
2026-01-21	24.500000	24.555000	24.500000	24.546200	+0.107%	4,414	+1.163%
2026-01-20	24.600000	24.700100	24.520000	24.520000	-0.507%	1,918	+1.271%
2026-01-15	24.570000	24.645000	24.250100	24.645000	+0.592%	5,618	+0.758%
2026-01-14	24.690000	24.690000	24.350100	24.500000	-0.773%	4,111	+1.354%
2026-01-13	24.500000	24.880000	24.350000	24.690800	+2.964%	10,813	+0.571%
2026-01-12	24.400000	24.670000	23.980000	23.980000	-2.481%	6,731	+3.552%
2026-01-09	24.482500	24.615000	24.482500	24.590000	+0.985%	8,673	+0.983%
2026-01-08	24.550000	24.890000	24.350000	24.350100	-0.935%	5,424	+1.978%
2026-01-07	24.610000	24.790000	24.475000	24.580000	-0.081%	9,617	+1.024%
2026-01-06	24.550000	24.750000	24.550000	24.600000	+0.449%	1,739	+0.942%
2026-01-05	24.695500	24.800000	23.870000	24.490000	-0.488%	10,144	+1.395%
2026-01-02	24.900000	24.900000	24.610100	24.610100	-0.806%	3,131	+0.900%
2025-12-31	24.820800	24.835000	24.760000	24.810100	+0.041%	3,213	+0.087%
2025-12-30	24.886000	24.886000	24.700100	24.800000	0.000%	3,817	+0.128%
2025-12-29	24.646000	24.850000	24.640000	24.800000	+0.202%	5,628	+0.128%
2025-12-26	24.710000	24.800000	24.700000	24.750000	-0.202%	4,530	+0.330%
2025-12-24	24.780000	24.800000	24.620000	24.800000	0.000%	9,249	+0.128%
2025-12-23	24.750000	24.900000	24.650000	24.800000	+0.202%	4,758	+0.128%
2025-12-22	24.780000	24.860000	24.730000	24.750000	-0.442%	11,313	+0.330%
2025-12-19	24.870000	24.910000	24.700100	24.860000	-0.040%	10,598	-0.114%
2025-12-18	24.750000	25.000000	24.560000	24.870000	+0.485%	20,104	-0.154%
2025-12-17	24.675000	24.900000	24.600000	24.750000	0.000%	24,970	+0.330%
2025-12-16	24.700000	24.750000	24.410000	24.750000	+0.202%	62,091	+0.330%
2025-12-15	24.670000	24.780000	24.600000	24.700000	+0.611%	8,588	+0.533%
2025-12-12	24.400000	24.550000	24.270200	24.550000	+0.615%	4,350	+1.147%
2025-12-11	24.400000	24.550000	24.205000	24.400000	-0.530%	17,080	+1.769%
2025-12-10	24.000000	24.550000	23.950000	24.530000	+2.208%	24,287	+1.230%
2025-12-09	24.000000	24.000000	23.934200	24.000000	0.000%	1,856	+3.465%
2025-12-08	23.850000	24.000000	23.710000	24.000000	+1.053%	2,577	+3.465%
2025-12-05	23.750000	23.800000	23.701000	23.750000	-0.544%	3,127	+4.555%
2025-12-04	23.860000	23.880000	23.860000	23.880000	+0.845%	997	+3.985%
2025-12-03	23.750000	23.879900	23.660000	23.680000	-0.084%	2,287	+4.864%
2025-12-02	23.840000	23.840000	23.560100	23.700000	-0.292%	1,041	+4.775%
2025-12-01	23.560000	23.900000	23.550000	23.769500	+0.889%	3,516	+4.469%
2025-11-28	23.560000	23.560000	23.560000	23.560000	0.000%	119	+5.398%
2025-11-26	23.575000	23.750000	23.560000	23.560000	-0.169%	2,798	+5.398%
2025-11-25	23.550000	23.750000	23.550000	23.600000	+0.212%	3,758	+5.219%
2025-11-24	23.535200	23.550000	23.360000	23.550000	+0.042%	5,708	+5.442%
2025-11-21	23.540000	23.550000	23.475000	23.540000	+0.598%	4,684	+5.487%
2025-11-20	23.550000	23.550000	23.400000	23.400000	+0.214%	1,602	+6.118%
2025-11-18	23.350000	23.350000	23.350000	23.350000	-0.632%	2,176	+6.346%
2025-11-17	23.431000	23.498500	23.431000	23.498500	+0.185%	2,914	+5.674%
2025-11-14	23.616700	23.619900	23.455000	23.455000	-0.191%	2,107	+5.870%
2025-11-13	23.630000	23.630000	23.500000	23.500000	-0.550%	4,609	+5.667%
2025-11-12	23.332100	23.629900	23.302200	23.629900	+0.810%	4,535	+5.086%
2025-11-11	23.420000	23.440000	23.420000	23.440000	+0.385%	3,026	+5.937%
2025-11-10	23.300000	23.350000	23.300000	23.350000	-0.086%	883	+6.346%
2025-11-07	23.363900	23.370000	23.363900	23.370000	-0.043%	838	+6.255%
2025-11-06	23.400000	23.418000	23.350000	23.380000	-0.341%	3,026	+6.209%
2025-11-05	23.210000	23.460000	23.120100	23.460000	+1.514%	3,203	+5.847%
2025-11-04	23.227000	23.227000	23.060000	23.110000	+0.391%	2,279	+7.450%
2025-11-03	23.313500	23.415000	23.020000	23.020000	-0.819%	15,216	+7.870%
2025-10-31	23.240000	23.240000	23.210000	23.210000	-0.472%	1,004	+6.987%
2025-10-30	23.320000	23.320000	23.320000	23.320000	+0.517%	270	+6.482%
2025-10-29	23.260000	23.370000	23.190000	23.200000	-0.812%	3,429	+7.033%
2025-10-28	23.330000	23.510700	23.275000	23.390000	+0.305%	6,532	+6.164%
2025-10-27	23.260000	23.379900	23.260000	23.318900	+0.081%	1,534	+6.487%
2025-10-24	23.350000	23.350000	23.300000	23.300000	-0.136%	822	+6.574%
2025-10-23	23.300000	23.350000	23.300000	23.331800	+0.136%	1,206	+6.429%
2025-10-22	23.290000	23.350000	23.290000	23.300000	+0.604%	2,189	+6.574%
2025-10-21	23.350000	23.350000	23.160000	23.160000	-0.601%	2,968	+7.218%
2025-10-20	23.120000	23.379900	23.120000	23.300000	+0.822%	2,081	+6.574%
2025-10-17	23.530000	23.530000	23.110000	23.110000	-1.660%	6,914	+7.450%
2025-10-16	23.500000	23.500000	23.500000	23.500000	+0.194%	531	+5.667%
2025-10-15	23.450000	23.454400	23.450000	23.454400	+0.318%	611	+5.872%
2025-10-14	23.440000	23.440000	23.240000	23.380000	-0.932%	2,613	+6.209%
2025-10-13	23.794400	23.794400	23.590000	23.600000	-2.156%	2,492	+5.219%
2025-10-10	24.320000	24.500000	23.540000	24.120000	+1.430%	5,581	+2.951%
2025-10-09	24.150600	24.332500	23.580000	23.780000	-0.917%	2,749	+4.423%
2025-10-08	24.130000	24.700000	23.670100	24.000000	0.000%	7,219	+3.465%
2025-10-07	23.850000	24.000000	23.750000	24.000000	+0.634%	3,418	+3.465%
2025-10-06	23.600000	23.850000	23.501500	23.848800	+0.636%	7,624	+4.121%
2025-10-03	23.698000	23.698000	23.698000	23.698000	+0.628%	507	+4.784%
2025-10-02	23.570000	23.650000	23.550000	23.550000	-0.127%	3,416	+5.442%
2025-10-01	23.600000	23.700000	23.520000	23.580000	+0.127%	5,026	+5.308%
2025-09-30	23.538900	23.600000	23.482000	23.550000	+0.062%	4,431	+5.442%
2025-09-29	23.580000	23.589900	23.320000	23.535400	-0.082%	4,886	+5.508%
2025-09-26	23.372100	23.554600	23.372100	23.554600	+0.318%	3,274	+5.422%
2025-09-25	23.600000	23.600000	23.478000	23.480000	-0.662%	954	+5.757%
2025-09-24	23.600000	23.650000	23.600000	23.636500	-0.384%	1,851	+5.057%
2025-09-23	23.630000	23.727600	23.600000	23.727600	+0.116%	881	+4.653%
2025-09-22	23.760000	23.849900	23.700000	23.700000	-0.546%	3,805	+4.775%
2025-09-19	23.640000	23.830000	23.640000	23.830000	+1.167%	2,571	+4.204%
2025-09-18	23.470000	23.639900	23.470000	23.555000	+0.138%	1,143	+5.420%
2025-09-17	23.600000	23.620000	23.522500	23.522500	+0.224%	2,371	+5.566%
2025-09-16	23.470000	23.550000	23.470000	23.470000	-0.000%	3,261	+5.802%
2025-09-15	23.560100	23.613600	23.470100	23.470100	-0.769%	5,845	+5.801%
2025-09-12	23.582000	23.652000	23.582000	23.652000	+0.433%	834	+4.988%
2025-09-11	23.400000	23.560000	23.400000	23.550000	+0.641%	2,458	+5.442%
2025-09-10	23.550000	23.559900	23.400000	23.400000	-1.224%	1,446	+6.118%
2025-09-09	23.652200	23.690000	23.400000	23.690000	+1.282%	1,773	+4.819%
2025-09-08	23.390100	23.390100	23.390100	23.390100	-0.170%	579	+6.163%
2025-09-05	23.450000	23.450100	23.400000	23.430000	-0.085%	4,614	+5.983%
2025-09-04	23.540000	23.550000	23.450000	23.450000	-0.643%	1,327	+5.892%
2025-09-03	23.260100	23.690000	23.260100	23.601800	+1.469%	8,371	+5.211%
2025-09-02	23.320000	23.449900	23.250000	23.260000	-0.257%	7,148	+6.757%
2025-08-29	23.320000	23.320000	23.320000	23.320000	+0.031%	224	+6.482%
2025-08-28	23.280000	23.312800	23.130000	23.312800	+0.141%	4,084	+6.515%
2025-08-27	23.278200	23.280000	23.278200	23.280000	+0.345%	2,784	+6.665%
2025-08-26	23.230000	23.260000	23.200000	23.200000	-1.277%	1,601	+7.033%
2025-08-25	23.500000	23.500000	23.500000	23.500000	+0.642%	324	+5.667%
2025-08-22	23.210000	23.350000	23.210000	23.350000	+0.690%	310	+6.346%
2025-08-21	23.499900	23.499900	23.180000	23.190000	-0.600%	964	+7.079%
2025-08-20	23.499500	23.499500	23.170000	23.330000	+0.864%	3,121	+6.437%
2025-08-19	23.140000	23.140000	23.120000	23.130100	-0.561%	935	+7.357%
2025-08-18	23.130000	23.500000	23.070000	23.260600	+0.002%	4,606	+6.754%
2025-08-15	23.300000	23.400000	23.080000	23.260100	+0.824%	2,642	+6.757%
2025-08-14	23.050000	23.145900	23.050000	23.070000	+0.567%	996	+7.636%
2025-08-13	23.483400	23.483400	22.940000	22.940000	-1.882%	5,689	+8.246%
2025-08-12	23.350000	23.380100	23.350000	23.380100	+0.129%	1,064	+6.209%
2025-08-11	23.640000	23.640000	23.350000	23.350000	-1.017%	3,637	+6.346%
2025-08-08	23.520000	23.590000	23.500000	23.590000	-1.090%	1,996	+5.264%
2025-08-07	23.830000	23.850000	23.390000	23.850000	+1.360%	3,833	+4.116%
2025-08-06	23.666800	23.750000	23.520000	23.530000	-0.507%	5,497	+5.532%
2025-08-05	23.780000	23.850000	23.650000	23.650000	+0.212%	1,727	+4.997%
2025-08-04	23.590000	23.798600	23.590000	23.600000	-0.254%	4,386	+5.219%
2025-08-01	23.660000	23.660000	23.660000	23.660000	-0.588%	428	+4.952%
2025-07-31	23.799900	23.799900	23.799900	23.799900	+0.569%	595	+4.335%
2025-07-29	23.680000	23.700100	23.600100	23.665300	-0.054%	2,460	+4.929%
2025-07-28	23.580000	23.678100	23.580000	23.678100	+0.119%	1,021	+4.872%
2025-07-25	23.690000	23.690000	23.650000	23.650000	-0.211%	1,052	+4.997%
2025-07-24	23.700000	23.700000	23.573200	23.699900	+0.593%	3,143	+4.776%
2025-07-23	23.524600	23.723500	23.524600	23.560100	-1.853%	1,139	+5.397%
2025-07-22	24.020000	24.050000	24.005000	24.005000	-0.062%	1,101	+3.444%
2025-07-21	23.750000	24.020000	23.750000	24.020000	+1.780%	2,359	+3.379%
2025-07-18	23.550000	23.600000	23.550000	23.600000	0.000%	1,934	+5.219%
2025-07-17	23.350000	23.600000	23.350000	23.600000	+1.244%	3,137	+5.219%
2025-07-16	23.185000	23.400000	23.185000	23.310000	+0.006%	5,217	+6.528%
2025-07-15	23.150000	23.340000	23.150000	23.308700	+0.490%	1,691	+6.534%
2025-07-14	23.174800	23.250000	23.174800	23.195000	-0.381%	8,397	+7.056%
2025-07-11	23.250000	23.365000	23.250000	23.283600	-0.070%	1,110	+6.649%
2025-07-10	23.220000	23.350000	23.220000	23.300000	-0.016%	3,484	+6.574%
2025-07-08	23.260000	23.303800	23.260000	23.303800	-0.155%	4,336	+6.556%
2025-07-07	23.340000	23.340000	23.260000	23.340000	+0.154%	3,531	+6.391%
2025-07-03	23.247700	23.340000	23.247700	23.304000	-0.154%	1,271	+6.556%
2025-07-02	23.132600	23.340000	23.132600	23.340000	+0.474%	1,789	+6.391%
2025-07-01	23.340000	23.340000	23.230000	23.230000	-0.300%	1,124	+6.895%
2025-06-30	23.250000	23.340000	23.250000	23.300000	+0.129%	2,264	+6.574%
2025-06-27	23.304900	23.321600	23.270000	23.270000	-0.043%	1,427	+6.711%
2025-06-26	23.280000	23.280000	23.265000	23.280000	+0.258%	988	+6.665%
2025-06-24	23.000000	23.220000	23.000000	23.220000	0.000%	1,585	+6.941%
2025-06-23	23.297000	23.340000	23.220000	23.220000	+0.151%	5,537	+6.941%
2025-06-20	23.103800	23.185000	23.100000	23.185000	-0.493%	1,277	+7.102%
2025-06-18	23.297000	23.299900	23.297000	23.299900	+0.604%	809	+6.574%
2025-06-17	22.965900	23.240000	22.965900	23.160000	+0.871%	5,236	+7.218%
2025-06-13	23.060000	23.060000	22.960000	22.960000	-0.477%	485	+8.152%
2025-06-12	22.940000	23.080000	22.940000	23.070000	+1.373%	4,012	+7.636%
2025-06-11	22.700000	23.023000	22.550000	22.757500	+0.244%	2,279	+9.114%
2025-06-10	22.700000	23.079900	22.490100	22.702000	-0.951%	5,762	+9.381%
2025-06-09	22.840000	23.099900	22.750100	22.920000	+0.570%	4,781	+8.341%
2025-06-06	22.630000	22.880000	22.630000	22.790000	+0.176%	6,045	+8.959%
2025-06-05	22.700000	22.750000	22.658700	22.750000	+0.176%	14,904	+9.150%
2025-06-04	22.760000	22.760000	22.570000	22.710000	+0.201%	1,625	+9.343%
2025-06-03	22.560000	22.669900	22.560000	22.664500	+0.955%	5,226	+9.562%
2025-06-02	22.430000	22.499900	22.420000	22.450000	-0.087%	6,444	+10.609%
2025-05-30	22.420000	22.484800	22.420000	22.469500	+0.176%	3,986	+10.513%
2025-05-29	22.480000	22.560000	22.420000	22.430000	-0.181%	2,784	+10.708%
2025-05-28	22.410000	22.499400	22.330000	22.470600	+0.315%	3,823	+10.508%
2025-05-27	22.400000	22.440000	22.356000	22.400000	+0.224%	6,022	+10.856%
2025-05-23	22.420000	22.420000	22.310000	22.350000	+0.134%	6,391	+11.104%
2025-05-22	22.235000	22.375000	22.200000	22.320000	+0.631%	8,379	+11.253%
2025-05-21	22.140000	22.180000	22.140000	22.180000	+0.271%	1,422	+11.955%
2025-05-20	22.350000	22.350000	22.120000	22.120000	-0.940%	4,203	+12.259%
2025-05-19	22.320000	22.385000	22.320000	22.330000	+0.045%	4,685	+11.203%
2025-05-16	22.288600	22.360000	22.270000	22.320000	-0.134%	3,360	+11.253%
2025-05-15	22.330000	22.440000	22.330000	22.350000	+0.090%	5,031	+11.104%
2025-05-14	22.320000	22.360000	22.290000	22.330000	+0.224%	1,733	+11.203%
2025-05-13	22.280000	22.280000	22.280000	22.280000	-0.045%	352	+11.453%
2025-05-12	22.190000	22.319900	22.100000	22.290000	+0.090%	10,992	+11.403%
2025-05-09	22.210000	22.330000	22.210000	22.270000	-0.045%	2,390	+11.503%
2025-05-08	22.180000	22.409900	22.160000	22.280000	+0.315%	6,348	+11.453%
2025-05-07	22.320000	22.320000	22.200000	22.210000	-0.180%	1,220	+11.804%
2025-05-06	22.280000	22.393200	21.900100	22.250000	-0.670%	37,773	+11.603%
2025-05-05	22.310000	22.400000	22.310000	22.400000	+0.166%	4,127	+10.856%
2025-05-02	22.670000	22.670000	22.250000	22.362900	-0.786%	34,695	+11.040%
2025-05-01	22.440000	22.550000	22.440000	22.540000	-0.002%	1,366	+10.167%
2025-04-30	22.520000	22.540500	22.520000	22.540500	+0.258%	626	+10.165%
2025-04-29	22.380000	22.482500	22.380000	22.482500	+0.458%	1,811	+10.449%
2025-04-28	22.393800	22.400000	22.380000	22.380000	-0.476%	1,350	+10.955%
2025-04-25	22.487022	22.487022	22.487022	22.487022	+0.202%	482	+10.427%
2025-04-24	22.383100	22.475000	22.380000	22.441800	+0.413%	2,520	+10.649%
2025-04-23	22.350000	22.480000	22.349600	22.349600	+0.493%	1,991	+11.106%
2025-04-22	22.169500	22.240000	22.169500	22.240000	+0.497%	1,713	+11.653%
2025-04-21	22.170000	22.170000	21.931800	22.130100	+0.071%	7,789	+12.208%
2025-04-17	22.020000	22.190200	21.870000	22.114500	-0.609%	6,822	+12.287%
2025-04-16	22.195000	22.260000	22.195000	22.250000	0.000%	3,167	+11.603%
2025-04-15	22.220000	22.250000	22.200000	22.250000	+0.542%	940	+11.603%
2025-04-14	22.000000	22.280600	22.000000	22.130000	-0.444%	2,348	+12.208%
2025-04-11	22.104500	22.228800	22.104500	22.228800	-0.319%	650	+11.710%
2025-04-10	22.220000	22.350500	22.220000	22.300000	-1.502%	1,002	+11.353%
2025-04-09	22.726200	22.726200	21.870000	22.640000	+1.117%	3,651	+9.681%
2025-04-08	22.436400	22.436400	22.380000	22.390000	-0.621%	1,213	+10.905%
2025-04-07	22.240000	22.615000	22.230000	22.530000	-1.357%	2,698	+10.216%
2025-04-04	23.200000	23.200000	22.830000	22.840000	-2.016%	3,515	+8.720%
2025-04-03	23.250000	23.310000	23.240000	23.310000	-0.299%	1,531	+6.528%
2025-04-02	23.315000	23.380000	23.315000	23.380000	+0.086%	3,040	+6.209%
2025-04-01	23.360000	23.360000	23.360000	23.360000	+0.473%	346	+6.300%
2025-03-31	23.350000	23.350000	23.250000	23.250000	-0.386%	322	+6.803%
2025-03-28	23.112500	23.350000	23.112500	23.340000	-0.171%	2,318	+6.391%
2025-03-27	23.380000	23.380000	23.380000	23.380000	+0.343%	667	+6.209%
2025-03-26	23.300000	23.300000	23.153700	23.300000	+0.765%	882	+6.574%
2025-03-25	23.098200	23.138900	23.098200	23.123000	+0.317%	4,212	+7.390%
2025-03-24	23.045000	23.050000	23.045000	23.050000	-0.216%	1,594	+7.730%
2025-03-21	23.099900	23.099900	23.099900	23.099900	+0.086%	835	+7.497%
2025-03-20	23.020000	23.080000	23.000100	23.080000	-0.303%	1,126	+7.590%
2025-03-19	23.360000	23.360000	23.150000	23.150100	-0.513%	7,430	+7.264%
2025-03-18	23.269400	23.269400	23.269400	23.269400	-0.088%	2,119	+6.714%
2025-03-17	23.150000	23.290000	23.150000	23.290000	+0.113%	3,829	+6.620%
2025-03-14	23.000000	23.290000	23.000000	23.263600	-0.070%	7,000	+6.741%
2025-03-13	23.290000	23.300000	23.215000	23.280000	+0.414%	6,245	+6.665%
2025-03-12	22.912800	23.260000	22.912800	23.184100	+0.538%	4,268	+7.107%
2025-03-11	22.931700	23.220500	22.931700	23.060000	-0.389%	3,701	+7.683%
2025-03-10	23.280000	23.295300	23.150000	23.150000	-0.301%	5,293	+7.264%
2025-03-07	23.300000	23.300000	23.220000	23.220000	-0.086%	403	+6.941%
2025-03-06	23.250000	23.310000	23.140100	23.240000	-0.172%	9,187	+6.849%
2025-03-05	23.380000	23.380000	23.270000	23.280100	-0.427%	1,510	+6.665%
2025-03-04	23.130000	23.400000	23.130000	23.380000	+0.776%	3,570	+6.209%
2025-03-03	23.120000	23.200000	23.120000	23.200000	+0.165%	8,009	+7.033%
2025-02-28	23.150500	23.250000	23.120000	23.161700	-0.165%	10,024	+7.210%
2025-02-27	23.200000	23.200000	23.150000	23.200000	+0.173%	3,563	+7.033%
2025-02-26	23.070000	23.160000	23.048300	23.160000	+0.390%	10,419	+7.218%
2025-02-25	23.040000	23.070000	23.025000	23.070000	+0.087%	7,453	+7.636%
2025-02-24	23.000000	23.050000	22.950100	23.050000	0.000%	3,344	+7.730%
2025-02-21	23.050000	23.050000	23.050000	23.050000	0.000%	861	+7.730%
2025-02-20	23.050000	23.050000	23.040100	23.050000	+0.043%	1,198	+7.730%
2025-02-19	23.035000	23.050000	23.000000	23.040000	+0.063%	1,735	+7.776%
2025-02-18	23.030000	23.040000	22.950000	23.025500	-0.106%	3,456	+7.844%
2025-02-14	23.050000	23.050000	23.049900	23.049900	+0.043%	633	+7.730%
2025-02-13	23.040000	23.040000	23.000000	23.040000	+0.069%	3,012	+7.776%
2025-02-12	23.030000	23.030000	23.010000	23.024000	+0.061%	3,459	+7.851%
2025-02-11	22.780100	23.010000	22.780100	23.010000	-0.043%	5,298	+7.917%
2025-02-10	22.860000	23.019900	22.780000	23.019900	+0.181%	1,799	+7.871%
2025-02-07	22.960000	23.000000	22.960000	22.978400	-0.394%	745	+8.065%
2025-02-06	23.056600	23.069300	23.040000	23.069300	+0.301%	1,603	+7.640%
2025-02-05	22.950100	23.050000	22.950100	23.000000	-0.174%	1,505	+7.964%
2025-02-04	23.040000	23.040000	23.040000	23.040000	+0.217%	180	+7.776%

.dark-mode .xlyJ58{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xlyJ58{ color: #333333; background-color: white; border: 2px solid #333333; }ECCCEagle Point Credit Company 6.50% Series C Term Preferred Shares due 2031stock NYSE Structured Product

ECCC
Eagle Point Credit Company 6.50% Series C Term Preferred Shares due 2031
stock NYSE Structured Product