Dark

ECCW
Eagle Point Credit Company Inc .6.75% Notes due 2031
stock NYSE

Inactive

May 7, 2026

25.16USD-0.040%(-0.01)323

Pre-market

0.00USD-100.000%(-25.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-07	25.1600	25.1600	25.1600	25.1600	-0.040%	323	0.000%
2026-05-06	25.1600	25.1700	25.1600	25.1700	+0.080%	1,718	-0.040%
2026-05-05	25.1500	25.1500	25.1500	25.1500	-0.040%	101	+0.040%
2026-05-04	25.1400	25.1600	25.1400	25.1600	+0.080%	1,165	0.000%
2026-05-01	25.1400	25.1400	25.1400	25.1400	+0.039%	200	+0.080%
2026-04-30	25.1300	25.1301	25.1300	25.1301	-0.039%	466	+0.119%
2026-04-29	25.1400	25.1500	25.1400	25.1400	0.000%	346	+0.080%
2026-04-28	25.1400	25.1450	25.1400	25.1400	+0.040%	2,507	+0.080%
2026-04-27	25.1300	25.1300	25.1300	25.1300	0.000%	127	+0.119%
2026-04-24	25.1300	25.1301	25.1200	25.1300	0.000%	10,009	+0.119%
2026-04-23	25.1200	25.1300	25.1200	25.1300	+0.040%	3,060	+0.119%
2026-04-22	25.1100	25.1200	25.1100	25.1200	+0.080%	4,382	+0.159%
2026-04-21	25.0900	25.1400	25.0600	25.1000	-0.040%	5,269	+0.239%
2026-04-20	25.1500	25.1500	25.1100	25.1100	-0.099%	1,828	+0.199%
2026-04-17	25.1200	25.1350	25.1200	25.1350	+0.100%	364	+0.099%
2026-04-16	25.1100	25.1100	25.1100	25.1100	0.000%	113	+0.199%
2026-04-15	25.1100	25.1101	25.1000	25.1100	-0.040%	810	+0.199%
2026-04-14	25.1100	25.1200	25.1100	25.1200	+0.120%	481	+0.159%
2026-04-13	25.0900	25.0900	25.0900	25.0900	-0.040%	109	+0.279%
2026-04-10	25.1200	25.1200	25.0800	25.1000	-0.357%	2,056	+0.239%
2026-04-09	25.1000	25.1900	25.0700	25.1900	+0.479%	1,122	-0.119%
2026-04-08	25.0600	25.0749	25.0600	25.0700	0.000%	2,242	+0.359%
2026-04-07	25.0000	25.1000	25.0000	25.0700	+1.539%	3,704	+0.359%
2026-04-06	24.8042	25.0000	24.6900	24.6900	-0.684%	5,318	+1.904%
2026-04-02	24.9900	24.9900	24.8600	24.8600	-1.332%	1,160	+1.207%
2026-04-01	25.0400	25.1957	25.0400	25.1957	+0.783%	1,006	-0.142%
2026-03-31	25.0000	25.0000	25.0000	25.0000	+0.140%	1,420	+0.640%
2026-03-30	25.0600	25.0600	24.9400	24.9650	-0.060%	5,550	+0.781%
2026-03-27	25.0000	25.2000	24.9800	24.9800	0.000%	2,285	+0.721%
2026-03-26	24.9500	25.0251	24.8000	24.9800	+0.523%	25,367	+0.721%
2026-03-25	25.0400	25.0400	24.8500	24.8500	-0.580%	11,906	+1.247%
2026-03-23	24.9800	25.1500	24.9600	24.9950	+0.060%	2,449	+0.660%
2026-03-20	24.9800	25.0000	24.9500	24.9800	-0.297%	11,001	+0.721%
2026-03-19	24.9800	25.1600	24.9800	25.0544	+0.338%	2,342	+0.421%
2026-03-18	24.9700	24.9700	24.9600	24.9700	+0.281%	2,123	+0.761%
2026-03-17	24.7900	24.9000	24.7900	24.9000	+0.161%	3,662	+1.044%
2026-03-16	24.9600	24.9600	24.7601	24.8599	-1.506%	2,656	+1.207%
2026-03-13	25.0800	25.2400	25.0800	25.2400	+0.638%	399	-0.317%
2026-03-12	25.0280	25.0800	25.0280	25.0800	+0.200%	1,021	+0.319%
2026-03-11	25.2100	25.2100	25.0300	25.0300	-0.279%	1,974	+0.519%
2026-03-10	24.9800	25.1000	24.9800	25.1000	+0.521%	3,092	+0.239%
2026-03-09	24.9500	24.9700	24.9500	24.9700	+0.564%	1,829	+0.761%
2026-03-06	24.8300	24.8300	24.8300	24.8300	+0.040%	1,474	+1.329%
2026-03-05	24.8500	24.8500	24.7500	24.8200	-0.321%	9,084	+1.370%
2026-03-04	24.9000	24.9000	24.8200	24.9000	-0.360%	2,721	+1.044%
2026-03-03	24.9900	24.9900	24.9900	24.9900	-0.040%	853	+0.680%
2026-03-02	25.0000	25.0185	25.0000	25.0000	0.000%	875	+0.640%
2026-02-27	24.9700	25.0000	24.9700	25.0000	+0.080%	916	+0.640%
2026-02-26	24.9500	24.9800	24.8777	24.9800	+0.020%	2,012	+0.721%
2026-02-25	24.9984	25.0000	24.9501	24.9750	-0.060%	1,599	+0.741%
2026-02-24	24.9900	24.9900	24.9800	24.9900	0.000%	4,942	+0.680%
2026-02-23	25.0300	25.0300	24.9504	24.9900	-0.000%	918	+0.680%
2026-02-20	24.9900	24.9901	24.9450	24.9901	-0.199%	3,447	+0.680%
2026-02-19	25.0001	25.0400	25.0001	25.0400	0.000%	583	+0.479%
2026-02-18	25.0400	25.0400	24.9200	25.0400	+0.006%	2,493	+0.479%
2026-02-17	24.9200	25.0385	24.9100	25.0385	+0.678%	7,187	+0.485%
2026-02-12	24.8700	24.8700	24.8700	24.8700	+0.485%	8,311	+1.166%
2026-02-11	24.7300	24.7600	24.7300	24.7500	+0.202%	6,582	+1.657%
2026-02-10	24.7200	24.8450	24.7000	24.7000	-0.923%	5,714	+1.862%
2026-02-09	24.9300	24.9300	24.9300	24.9300	+0.342%	2,187	+0.923%
2026-02-06	24.7000	24.8450	24.6500	24.8450	-0.101%	5,409	+1.268%
2026-02-05	24.8680	24.8700	24.8680	24.8700	+0.607%	3,837	+1.166%
2026-02-04	24.8025	24.8025	24.6101	24.7200	-0.265%	5,228	+1.780%
2026-02-03	24.9020	24.9501	24.6800	24.7856	-0.515%	6,221	+1.511%
2026-02-02	25.0000	25.0000	24.9000	24.9138	-0.245%	4,264	+0.988%
2026-01-30	24.9300	24.9900	24.9300	24.9750	+0.040%	2,622	+0.741%
2026-01-29	24.9500	25.0000	24.9500	24.9650	+0.060%	1,225	+0.781%
2026-01-28	24.9700	24.9700	24.9500	24.9501	+0.000%	2,219	+0.841%
2026-01-27	24.9400	24.9500	24.9400	24.9500	+0.040%	670	+0.842%
2026-01-26	24.9500	24.9500	24.9400	24.9400	-0.040%	816	+0.882%
2026-01-23	24.9500	24.9500	24.9254	24.9500	0.000%	1,509	+0.842%
2026-01-22	24.9500	24.9500	24.9500	24.9500	-0.000%	1,076	+0.842%
2026-01-21	25.0000	25.0000	24.9500	24.9501	0.000%	3,156	+0.841%
2026-01-20	24.9400	24.9501	24.9400	24.9501	+0.107%	3,412	+0.841%
2026-01-16	24.9500	24.9501	24.9001	24.9235	+0.094%	2,455	+0.949%
2026-01-15	24.7500	24.9000	24.7500	24.9000	+0.201%	779	+1.044%
2026-01-14	25.0000	25.0000	24.8500	24.8500	-0.600%	2,566	+1.247%
2026-01-13	24.6000	25.0000	24.5700	25.0000	+0.603%	8,293	+0.640%
2026-01-12	24.8400	24.8800	24.7100	24.8502	+0.081%	8,719	+1.247%
2026-01-09	24.8300	24.8300	24.8300	24.8300	-0.080%	362	+1.329%
2026-01-08	24.8000	24.8500	24.6000	24.8500	+0.934%	2,716	+1.247%
2026-01-07	24.6300	24.6300	24.6200	24.6200	-0.324%	3,332	+2.193%
2026-01-06	24.7000	24.9100	24.6100	24.7000	+0.325%	7,361	+1.862%
2026-01-05	24.5000	24.8100	24.4700	24.6200	-0.081%	4,907	+2.193%
2026-01-02	25.0000	25.0000	24.5777	24.6400	-0.885%	2,213	+2.110%
2025-12-31	24.8000	24.8600	24.8000	24.8600	-0.060%	2,591	+1.207%
2025-12-30	24.8000	24.8750	24.7242	24.8750	+0.302%	4,904	+1.146%
2025-12-29	24.8000	24.8104	24.7200	24.8000	0.000%	5,158	+1.452%
2025-12-26	24.8000	24.8100	24.6501	24.8000	0.000%	4,582	+1.452%
2025-12-24	24.8000	24.8500	24.6502	24.8000	0.000%	16,987	+1.452%
2025-12-23	24.8500	24.8500	24.7000	24.8000	0.000%	24,389	+1.452%
2025-12-22	24.8000	24.9900	24.7750	24.8000	-0.000%	14,179	+1.452%
2025-12-19	24.8800	24.8800	24.8000	24.8001	-0.321%	6,219	+1.451%
2025-12-18	24.8000	25.0000	24.7500	24.8800	+0.242%	12,755	+1.125%
2025-12-17	24.6500	24.8200	24.6000	24.8200	+0.690%	59,995	+1.370%
2025-12-16	24.6500	24.7500	24.6400	24.6500	0.000%	34,675	+2.069%
2025-12-15	24.3000	24.6800	24.3000	24.6500	-0.364%	22,610	+2.069%
2025-12-12	24.5000	24.7500	24.5000	24.7400	+0.162%	8,669	+1.698%
2025-12-11	24.7400	24.7900	24.4900	24.7000	-0.162%	7,122	+1.862%
2025-12-10	24.3200	24.7500	24.3200	24.7400	+1.886%	22,066	+1.698%
2025-12-09	24.2400	24.2821	24.2400	24.2821	-0.033%	1,159	+3.615%
2025-12-08	24.2900	24.3400	24.2900	24.2900	+0.165%	4,518	+3.582%
2025-12-05	24.4000	24.4000	24.2500	24.2500	-0.615%	1,335	+3.753%
2025-12-04	24.3700	24.4000	24.3700	24.4000	+0.743%	661	+3.115%
2025-12-03	24.1900	24.2200	24.1900	24.2200	-0.358%	819	+3.881%
2025-12-02	24.0600	24.3071	24.0600	24.3071	+0.651%	1,745	+3.509%
2025-12-01	24.2500	24.2500	24.0600	24.1500	-0.984%	3,899	+4.182%
2025-11-28	24.4000	24.4000	24.3900	24.3900	+1.077%	1,405	+3.157%
2025-11-26	24.2000	24.2001	24.0000	24.1300	+0.542%	5,263	+4.269%
2025-11-25	24.0000	24.0000	24.0000	24.0000	-0.229%	998	+4.833%
2025-11-24	23.9500	24.0550	23.9500	24.0550	+0.090%	1,451	+4.594%
2025-11-21	24.0800	24.0800	23.9500	24.0333	-0.853%	2,343	+4.688%
2025-11-20	24.2400	24.2400	24.2400	24.2400	0.000%	1,627	+3.795%
2025-11-19	24.2500	24.2710	24.1500	24.2400	-0.041%	3,062	+3.795%
2025-11-18	24.2500	24.4650	24.2500	24.2500	0.000%	11,414	+3.753%
2025-11-17	24.8244	24.8244	24.1701	24.2500	+0.373%	6,188	+3.753%
2025-11-14	24.0800	24.1600	23.9400	24.1600	+0.291%	8,641	+4.139%
2025-11-13	23.9600	24.0900	23.9600	24.0900	+0.543%	15,470	+4.442%
2025-11-12	23.9000	23.9600	23.9000	23.9600	+0.000%	2,644	+5.008%
2025-11-11	23.9600	23.9600	23.9599	23.9599	-0.000%	330	+5.009%
2025-11-10	23.9600	23.9600	23.9200	23.9600	+0.042%	774	+5.008%
2025-11-07	23.8700	23.9700	23.8100	23.9500	+0.209%	5,112	+5.052%
2025-11-06	23.9800	23.9800	23.8729	23.9000	-0.174%	2,029	+5.272%
2025-11-05	23.9417	23.9417	23.9417	23.9417	+0.300%	560	+5.089%
2025-11-03	23.8700	23.8700	23.8700	23.8700	+0.021%	379	+5.404%
2025-10-30	23.8745	23.9000	23.8415	23.8650	+0.231%	1,854	+5.426%
2025-10-29	23.8800	23.8800	23.8100	23.8100	-0.335%	1,146	+5.670%
2025-10-28	23.8200	23.8950	23.8101	23.8900	+0.309%	2,453	+5.316%
2025-10-27	23.8200	23.8200	23.8116	23.8163	+0.029%	1,508	+5.642%
2025-10-24	23.8095	23.8095	23.8095	23.8095	+0.082%	363	+5.672%
2025-10-23	23.8500	23.8500	23.7900	23.7900	-0.252%	1,775	+5.759%
2025-10-22	23.8200	23.8500	23.8200	23.8500	+0.105%	2,560	+5.493%
2025-10-21	23.7920	23.8250	23.7920	23.8250	+0.248%	603	+5.603%
2025-10-20	23.7500	23.7913	23.7500	23.7660	+0.067%	611	+5.866%
2025-10-17	23.6600	23.8500	23.6600	23.7500	+0.380%	6,810	+5.937%
2025-10-16	23.7000	23.7001	23.6600	23.6600	-0.463%	2,622	+6.340%
2025-10-15	23.8000	23.8000	23.7700	23.7700	-0.126%	855	+5.848%
2025-10-14	23.8500	23.8500	23.8000	23.8000	+0.337%	2,221	+5.714%
2025-10-13	23.7500	23.8900	23.6900	23.7200	-0.126%	9,706	+6.071%
2025-10-10	23.8300	23.8300	23.7500	23.7500	0.000%	2,580	+5.937%
2025-10-09	23.8200	23.8200	23.6600	23.7500	-0.170%	3,154	+5.937%
2025-10-08	23.8300	23.9000	23.5500	23.7905	-0.333%	11,479	+5.756%
2025-10-07	23.8752	23.9250	23.8500	23.8700	-0.376%	2,348	+5.404%
2025-10-06	23.8000	23.9756	23.8000	23.9600	+0.084%	632	+5.008%
2025-10-03	23.9400	23.9400	23.9100	23.9400	+0.107%	3,803	+5.096%
2025-10-02	23.9400	23.9400	23.8499	23.9144	+0.228%	1,537	+5.209%
2025-10-01	23.9900	23.9900	23.7137	23.8600	+0.211%	1,712	+5.448%
2025-09-30	23.9100	23.9100	23.7710	23.8098	-0.398%	1,838	+5.671%
2025-09-29	23.9700	23.9800	23.9050	23.9050	-0.063%	4,974	+5.250%
2025-09-26	23.8500	23.9200	23.8500	23.9200	0.000%	328	+5.184%
2025-09-25	23.8900	23.9900	23.7662	23.9200	+0.546%	14,071	+5.184%
2025-09-24	23.7800	23.8500	23.7500	23.7900	-0.126%	1,609	+5.759%
2025-09-23	23.8200	23.8200	23.7000	23.8200	-0.126%	3,025	+5.626%
2025-09-22	24.1000	24.1000	23.7600	23.8500	-0.459%	3,171	+5.493%
2025-09-19	23.9600	23.9600	23.9600	23.9600	+0.377%	168	+5.008%
2025-09-18	23.8334	24.1000	23.7102	23.8700	+0.592%	5,386	+5.404%
2025-09-17	23.5600	23.7350	23.5600	23.7295	-0.149%	2,674	+6.028%
2025-09-16	23.8607	23.8607	23.7650	23.7650	+0.486%	1,851	+5.870%
2025-09-15	23.6300	23.6500	23.5200	23.6500	-1.170%	2,755	+6.385%
2025-09-12	24.1000	24.1000	23.9300	23.9300	-0.499%	2,748	+5.140%
2025-09-11	24.0000	24.0500	24.0000	24.0500	+0.042%	258	+4.615%
2025-09-10	24.0500	24.0500	23.9100	24.0400	-0.180%	1,144	+4.659%
2025-09-09	23.8900	24.0834	23.8900	24.0834	+0.767%	3,044	+4.470%
2025-09-08	23.8863	23.9700	23.8800	23.9000	+0.168%	6,852	+5.272%
2025-09-05	23.7500	23.8900	23.7500	23.8600	+0.210%	2,865	+5.448%
2025-09-04	23.7100	23.8100	23.7100	23.8099	+0.337%	5,401	+5.670%
2025-09-03	23.7100	23.7500	23.7000	23.7300	-0.084%	2,520	+6.026%
2025-09-02	23.6500	23.7500	23.6500	23.7500	+0.042%	3,890	+5.937%
2025-08-29	23.7900	23.8000	23.7400	23.7400	+0.296%	891	+5.981%
2025-08-28	23.6800	23.7000	23.6300	23.6700	-0.042%	2,025	+6.295%
2025-08-27	23.6020	23.6800	23.6020	23.6800	0.000%	662	+6.250%
2025-08-26	23.6650	23.6800	23.6650	23.6800	+0.384%	1,814	+6.250%
2025-08-25	23.5895	23.5895	23.5895	23.5895	+0.040%	789	+6.658%
2025-08-22	23.5800	23.7239	23.5800	23.5800	-0.032%	1,438	+6.701%
2025-08-21	23.5900	23.6150	23.5876	23.5876	-0.010%	2,952	+6.666%
2025-08-20	23.5900	23.5900	23.5900	23.5900	0.000%	1,115	+6.655%
2025-08-19	23.5600	23.6200	23.5600	23.5900	+0.152%	6,089	+6.655%
2025-08-18	23.5400	23.5824	23.5300	23.5542	+0.103%	5,273	+6.817%
2025-08-15	23.5000	23.6500	23.5000	23.5300	+0.043%	2,404	+6.927%
2025-08-14	23.5500	23.5500	23.5200	23.5200	+0.341%	672	+6.973%
2025-08-13	23.5500	23.6300	23.4300	23.4400	-0.382%	3,506	+7.338%
2025-08-12	23.5000	23.6508	23.4500	23.5300	+0.556%	14,157	+6.927%
2025-08-11	23.4000	23.4301	23.4000	23.4000	0.000%	9,139	+7.521%
2025-08-08	23.3900	23.5740	23.3100	23.4000	+0.214%	17,099	+7.521%
2025-08-07	23.5800	23.7100	23.3500	23.3500	-0.849%	21,438	+7.752%
2025-08-06	23.6400	23.7300	23.5500	23.5500	-0.254%	6,249	+6.837%
2025-08-05	23.5800	23.8000	23.5800	23.6100	-0.042%	4,037	+6.565%
2025-08-04	23.6700	23.6850	23.5800	23.6200	-0.127%	1,254	+6.520%
2025-08-01	23.7000	23.7000	23.6500	23.6500	+0.339%	1,364	+6.385%
2025-07-31	23.6900	23.8100	23.5700	23.5700	-0.517%	2,827	+6.746%
2025-07-30	23.5900	23.7150	23.5900	23.6926	+0.435%	2,408	+6.193%
2025-07-29	23.7000	23.7000	23.5100	23.5900	-0.169%	8,307	+6.655%
2025-07-28	23.6000	23.6438	23.5400	23.6300	+0.127%	4,522	+6.475%
2025-07-25	23.5600	23.7300	23.5600	23.6000	+0.127%	4,151	+6.610%
2025-07-24	23.6800	23.7500	23.5200	23.5700	-0.305%	8,426	+6.746%
2025-07-23	23.6500	23.7600	23.6420	23.6420	-0.203%	3,692	+6.421%
2025-07-22	23.6514	23.7900	23.6514	23.6900	-0.043%	1,096	+6.205%
2025-07-21	23.6200	23.7200	23.6100	23.7002	+0.340%	4,811	+6.159%
2025-07-18	23.6500	23.7000	23.6180	23.6200	-0.085%	5,999	+6.520%
2025-07-17	23.6520	23.6520	23.6000	23.6400	-0.181%	11,149	+6.430%
2025-07-16	23.6520	23.7050	23.6420	23.6828	-0.199%	10,272	+6.237%
2025-07-15	23.7635	23.7900	23.7300	23.7300	+0.232%	10,205	+6.026%
2025-07-14	23.7700	23.7700	23.6700	23.6750	-0.274%	16,509	+6.272%
2025-07-10	23.7500	23.7500	23.7400	23.7400	-0.060%	1,355	+5.981%
2025-07-09	23.6400	23.7543	23.6400	23.7543	+0.441%	671	+5.918%
2025-07-08	23.6600	23.6600	23.6500	23.6500	+0.111%	947	+6.385%
2025-07-07	23.5200	23.6600	23.5200	23.6237	+0.441%	600	+6.503%
2025-07-03	23.5200	23.5200	23.5200	23.5200	-0.508%	262	+6.973%
2025-07-02	23.6058	23.6400	23.6058	23.6400	+0.326%	708	+6.430%
2025-07-01	23.5900	23.5900	23.5550	23.5633	-0.198%	3,570	+6.776%
2025-06-30	23.5200	23.6100	23.5200	23.6100	+0.511%	3,686	+6.565%
2025-06-27	23.5120	23.5600	23.4700	23.4900	0.000%	6,038	+7.109%
2025-06-26	23.4600	23.4900	23.4600	23.4900	+0.213%	2,257	+7.109%
2025-06-25	23.4100	23.4400	23.3500	23.4400	+0.095%	6,586	+7.338%
2025-06-24	23.4000	23.4200	23.3600	23.4177	+0.419%	7,150	+7.440%
2025-06-23	23.3200	23.3200	23.3200	23.3200	-0.384%	205	+7.890%
2025-06-20	23.3736	23.4100	23.3400	23.4100	+0.300%	6,187	+7.475%
2025-06-18	23.3200	23.3800	23.3101	23.3400	-0.086%	9,818	+7.798%
2025-06-17	23.3600	23.3600	23.3600	23.3600	0.000%	189	+7.705%
2025-06-16	23.3300	23.3600	23.3260	23.3600	-1.268%	4,700	+7.705%
2025-06-13	23.6900	23.6900	23.5100	23.6600	+0.042%	2,015	+6.340%
2025-06-12	23.6000	23.6500	23.6000	23.6500	+0.169%	1,065	+6.385%
2025-06-11	23.5680	23.6100	23.5680	23.6100	+0.255%	696	+6.565%
2025-06-10	23.6800	23.6800	23.5500	23.5500	-0.085%	1,647	+6.837%
2025-06-09	23.5600	23.6800	23.5000	23.5700	+0.085%	4,345	+6.746%
2025-06-06	23.5500	23.5900	23.5300	23.5500	-0.212%	1,832	+6.837%
2025-06-05	23.7200	23.7200	23.5100	23.6000	-0.169%	2,701	+6.610%
2025-06-04	23.6400	23.6500	23.5500	23.6400	+0.446%	2,768	+6.430%
2025-06-03	23.4700	23.5350	23.4700	23.5350	+0.170%	6,229	+6.905%
2025-06-02	23.4700	23.4950	23.4400	23.4950	+0.064%	5,238	+7.087%
2025-05-30	23.5300	23.5300	23.4800	23.4800	+0.256%	2,534	+7.155%
2025-05-29	23.3700	23.4970	23.3500	23.4200	+1.035%	27,251	+7.430%
2025-05-28	23.2500	23.2500	23.1300	23.1800	-0.301%	8,971	+8.542%
2025-05-27	23.2000	23.2900	23.2000	23.2500	+0.259%	6,561	+8.215%
2025-05-23	23.2900	23.2900	23.1900	23.1900	-0.258%	679	+8.495%
2025-05-22	23.1400	23.2500	23.0000	23.2500	-0.086%	2,693	+8.215%
2025-05-21	23.1700	23.3600	23.1700	23.2700	+0.043%	3,288	+8.122%
2025-05-20	23.3200	23.3200	23.2600	23.2600	-0.257%	1,630	+8.169%
2025-05-19	23.1736	23.3400	23.1500	23.3200	-0.128%	2,768	+7.890%
2025-05-16	23.2500	23.3500	23.2500	23.3500	+0.446%	948	+7.752%
2025-05-15	23.2200	23.2500	23.1596	23.2464	+0.416%	7,148	+8.232%
2025-05-14	23.1100	23.1550	23.0800	23.1500	-0.301%	6,418	+8.683%
2025-05-13	23.2700	23.2852	23.2159	23.2200	+0.259%	5,221	+8.355%
2025-05-12	23.2000	23.2400	23.1500	23.1600	+0.260%	7,527	+8.636%
2025-05-09	23.0950	23.1799	23.0400	23.1000	-0.087%	2,003	+8.918%
2025-05-08	23.1400	23.1400	23.0700	23.1200	+0.130%	4,797	+8.824%
2025-05-07	23.1494	23.1686	23.0900	23.0900	+0.118%	7,222	+8.965%
2025-05-06	23.0212	23.1699	22.9700	23.0628	+0.273%	20,978	+9.093%
2025-05-05	23.0200	23.0760	22.9900	23.0000	+0.002%	14,186	+9.391%
2025-05-02	22.9889	23.0950	22.9600	22.9995	+0.216%	16,977	+9.394%
2025-05-01	22.9000	22.9700	22.9000	22.9500	+0.262%	8,158	+9.630%
2025-04-30	22.9400	22.9769	22.8200	22.8900	-0.261%	6,296	+9.917%
2025-04-29	23.1188	23.1437	22.9500	22.9500	-0.434%	11,835	+9.630%
2025-04-28	23.1300	23.2200	23.0000	23.0500	-1.030%	7,338	+9.154%
2025-04-25	22.9200	23.2900	22.9200	23.2900	+1.703%	3,550	+8.029%
2025-04-24	22.9500	23.1100	22.8500	22.9000	-0.131%	8,928	+9.869%
2025-04-23	22.9100	22.9300	22.9100	22.9300	+0.391%	2,467	+9.725%
2025-04-22	23.0236	23.1073	22.8408	22.8408	-0.692%	5,757	+10.154%
2025-04-21	22.7800	23.1200	22.7100	23.0000	+0.966%	7,703	+9.391%
2025-04-17	22.8000	22.8700	22.7800	22.7800	0.000%	9,621	+10.448%
2025-04-16	22.7700	22.8718	22.7700	22.7800	-0.315%	10,713	+10.448%
2025-04-15	23.1000	23.1000	22.7200	22.8519	-0.644%	7,035	+10.100%
2025-04-14	23.0200	23.0600	22.7791	23.0000	-0.087%	1,251	+9.391%
2025-04-11	22.7827	23.0600	22.7827	23.0200	-0.130%	1,447	+9.296%
2025-04-10	23.0600	23.0700	22.7100	23.0500	+0.217%	4,751	+9.154%
2025-04-09	22.8500	23.0000	22.8400	23.0000	-0.174%	622	+9.391%
2025-04-08	23.1100	23.1100	22.9100	23.0400	+1.498%	2,429	+9.201%
2025-04-07	22.2900	23.2100	22.2820	22.7000	-1.261%	3,094	+10.837%
2025-04-04	22.8500	23.1150	22.4116	22.9900	-2.336%	12,277	+9.439%
2025-04-02	23.4320	23.5400	23.4320	23.5400	+0.170%	886	+6.882%
2025-04-01	23.9450	23.9450	23.4200	23.5000	-1.426%	1,119	+7.064%
2025-03-31	23.8400	23.8400	23.4200	23.8400	-0.039%	723	+5.537%
2025-03-26	23.8200	23.8900	23.7600	23.8493	-0.212%	2,925	+5.496%
2025-03-25	23.8100	23.9000	23.8100	23.9000	0.000%	657	+5.272%
2025-03-24	23.9000	24.2000	23.9000	23.9000	+0.042%	4,727	+5.272%
2025-03-21	24.0786	24.2200	23.7800	23.8900	+0.463%	5,774	+5.316%
2025-03-20	23.7799	23.7799	23.7799	23.7799	-1.410%	133	+5.804%
2025-03-19	24.2100	24.2100	23.7000	24.1200	-0.372%	8,921	+4.312%
2025-03-18	24.3500	24.3500	24.1600	24.2100	+0.248%	2,654	+3.924%
2025-03-17	24.1800	24.1800	24.1500	24.1500	-0.821%	1,428	+4.182%
2025-03-14	24.3800	24.3900	24.1729	24.3500	-0.205%	3,491	+3.326%
2025-03-13	24.3300	24.4000	24.2600	24.4000	+0.577%	5,725	+3.115%
2025-03-12	24.0700	24.2600	24.0300	24.2600	+0.372%	3,760	+3.710%
2025-03-11	24.1200	24.1800	23.9600	24.1700	+0.083%	4,973	+4.096%
2025-03-10	24.1600	24.1718	24.0300	24.1500	+0.437%	3,038	+4.182%
2025-03-07	24.0450	24.0450	24.0450	24.0450	-0.599%	284	+4.637%
2025-03-06	24.1185	24.1900	24.1000	24.1900	-0.041%	1,371	+4.010%
2025-03-05	24.2500	24.2500	24.2000	24.2000	-0.329%	997	+3.967%
2025-03-04	24.1900	24.2800	24.1000	24.2800	+1.002%	1,427	+3.624%
2025-03-03	24.0392	24.0392	24.0392	24.0392	-0.459%	570	+4.662%
2025-02-28	24.1500	24.1800	23.9100	24.1500	-0.047%	4,046	+4.182%
2025-02-27	24.0450	24.1614	24.0450	24.1614	-0.040%	560	+4.133%
2025-02-26	24.0500	24.1711	24.0500	24.1711	+0.087%	252	+4.091%
2025-02-25	24.0250	24.1999	23.9000	24.1500	-0.041%	2,025	+4.182%
2025-02-24	24.1600	24.1600	24.1600	24.1600	+0.041%	246	+4.139%
2025-02-21	24.1500	24.1500	24.1500	24.1500	-0.124%	673	+4.182%
2025-02-20	24.1767	24.1800	24.1767	24.1800	+0.687%	757	+4.053%
2025-02-19	24.1600	24.1700	23.8600	24.0150	-0.641%	1,121	+4.768%
2025-02-18	24.0900	24.1800	23.9900	24.1700	+0.290%	2,520	+4.096%
2025-02-13	23.9600	24.1000	23.9600	24.1000	+0.527%	2,275	+4.398%
2025-02-12	23.9900	24.0000	23.8500	23.9737	-0.110%	2,770	+4.948%
2025-02-11	23.8800	24.0600	23.8530	24.0000	-0.208%	4,440	+4.833%
2025-02-10	23.9880	24.0600	23.9880	24.0500	-0.125%	764	+4.615%
2025-02-06	24.0800	24.0800	24.0800	24.0800	+0.333%	192	+4.485%
2025-02-05	24.0200	24.1000	24.0000	24.0000	-0.125%	3,894	+4.833%
2025-02-04	24.0600	24.0600	24.0300	24.0300	-0.206%	723	+4.702%
2025-02-03	23.8500	24.0795	23.8500	24.0795	+0.248%	767	+4.487%
2025-01-30	24.0200	24.0200	24.0200	24.0200	+0.042%	497	+4.746%
2025-01-29	23.8500	24.0100	23.8500	24.0100	+0.160%	274	+4.790%
2025-01-28	23.9200	24.0000	23.9100	23.9717	-0.284%	978	+4.957%
2025-01-27	24.0400	24.0400	24.0400	24.0400	+0.353%	180	+4.659%
2025-01-24	24.0500	24.0500	23.8500	23.9554	-0.476%	1,973	+5.029%
2025-01-23	24.0300	24.0700	23.9655	24.0700	+0.187%	390	+4.528%
2025-01-22	23.7831	24.0250	23.7831	24.0250	+0.481%	415	+4.724%
2025-01-21	24.0900	24.0900	23.7731	23.9100	-0.048%	1,333	+5.228%
2025-01-17	23.7301	23.9214	23.7301	23.9214	-0.125%	503	+5.178%
2025-01-16	23.9514	23.9514	23.9514	23.9514	+0.257%	155	+5.046%
2025-01-14	23.8950	23.9201	23.8900	23.8900	+0.378%	944	+5.316%
2025-01-13	23.8000	23.9000	23.8000	23.8000	+0.105%	2,864	+5.714%
2025-01-10	23.6500	23.7750	23.6500	23.7750	+0.614%	3,201	+5.825%
2025-01-08	23.6200	23.6300	23.5467	23.6300	-0.253%	1,923	+6.475%
2025-01-07	23.6900	23.6900	23.6900	23.6900	+0.127%	535	+6.205%
2025-01-06	23.4800	23.7048	23.4800	23.6600	+0.467%	1,339	+6.340%
2025-01-03	23.5000	23.6800	23.3800	23.5500	-0.042%	1,181	+6.837%
2025-01-02	23.5000	23.5600	23.5000	23.5600	+0.298%	1,190	+6.791%
2024-12-30	23.4000	23.4900	23.3294	23.4900	+0.256%	1,041	+7.109%
2024-12-27	23.2500	23.4900	23.2250	23.4300	+0.948%	3,908	+7.384%
2024-12-26	23.2209	23.3250	23.1750	23.2100	-0.215%	12,401	+8.402%
2024-12-24	23.3100	23.4000	23.0602	23.2600	-0.598%	3,272	+8.169%
2024-12-23	23.8200	23.8200	23.3750	23.4000	-1.319%	3,937	+7.521%
2024-12-20	23.7000	23.7128	23.6900	23.7128	+0.096%	951	+6.103%
2024-12-19	23.6925	23.8500	23.3950	23.6900	-0.879%	2,865	+6.205%
2024-12-18	23.9300	24.0400	23.9000	23.9000	-0.748%	2,510	+5.272%
2024-12-17	24.0500	24.1999	24.0100	24.0800	+0.116%	1,881	+4.485%
2024-12-16	24.0100	24.0522	23.7000	24.0522	-0.240%	1,510	+4.606%
2024-12-13	24.3100	24.3100	23.9600	24.1100	-1.459%	11,992	+4.355%
2024-12-12	24.4200	24.4670	24.4000	24.4670	+0.249%	1,092	+2.832%
2024-12-11	24.6150	24.6150	24.3500	24.4063	-0.097%	5,470	+3.088%
2024-12-10	24.5500	24.6000	24.4200	24.4300	-0.731%	5,572	+2.988%
2024-12-09	24.4200	24.6100	24.4200	24.6100	+0.531%	1,597	+2.235%
2024-12-06	24.5000	24.6200	24.4800	24.4800	-0.600%	2,103	+2.778%
2024-12-05	24.6500	24.6500	24.4200	24.6277	-0.279%	10,545	+2.161%
2024-12-03	24.8900	24.8900	24.6800	24.6967	-0.577%	650	+1.876%
2024-12-02	24.7200	24.8400	24.6750	24.8400	+0.730%	4,035	+1.288%
2024-11-29	24.6600	24.6600	24.6600	24.6600	-0.121%	151	+2.028%
2024-11-27	24.4300	24.6899	24.4100	24.6899	+0.121%	2,720	+1.904%
2024-11-25	24.6400	24.6600	24.6300	24.6600	+0.285%	1,534	+2.028%
2024-11-22	24.4500	24.5899	24.4500	24.5899	+0.090%	1,112	+2.318%
2024-11-21	24.5500	24.5679	24.5500	24.5679	-0.052%	1,105	+2.410%
2024-11-20	24.5000	24.5808	24.5000	24.5808	+0.105%	2,130	+2.356%
2024-11-18	24.4600	24.5550	24.4600	24.5550	-0.547%	1,140	+2.464%
2024-11-14	24.5500	24.6900	24.5500	24.6900	+0.652%	1,202	+1.904%
2024-11-13	24.4500	24.5300	24.4210	24.5300	-0.487%	1,652	+2.568%
2024-11-12	24.6500	24.6642	24.6500	24.6500	-0.444%	3,612	+2.069%
2024-11-08	24.7600	24.7600	24.7600	24.7600	-0.522%	512	+1.616%
2024-11-06	24.5200	24.8899	24.5200	24.8899	+1.524%	1,083	+1.085%
2024-11-04	24.6200	24.6200	24.3101	24.5162	-0.422%	2,200	+2.626%
2024-11-01	24.5800	24.6200	24.5500	24.6200	0.000%	1,616	+2.193%
2024-10-31	24.3000	24.6200	24.2400	24.6200	-0.162%	814	+2.193%
2024-10-30	24.3800	24.6794	24.3800	24.6600	0.000%	1,278	+2.028%
2024-10-29	24.5650	24.6600	24.2301	24.6600	+0.676%	844	+2.028%
2024-10-28	24.6000	24.6400	24.3000	24.4944	-0.429%	2,931	+2.717%
2024-10-25	24.5100	24.6000	24.5000	24.6000	-0.268%	4,100	+2.276%
2024-10-23	24.5400	24.6662	24.5400	24.6662	-0.258%	501	+2.002%
2024-10-22	24.5700	24.7300	24.4900	24.7300	+0.406%	3,168	+1.739%
2024-10-21	24.6500	24.6500	24.6000	24.6300	-0.179%	791	+2.152%
2024-10-18	24.6250	24.6741	24.6250	24.6741	+0.098%	301	+1.969%
2024-10-17	24.7000	24.7000	24.6374	24.6500	-0.323%	501	+2.069%
2024-10-16	24.6500	24.7300	24.5900	24.7300	-0.683%	9,126	+1.739%
2024-10-15	24.9000	24.9000	24.9000	24.9000	+0.000%	275	+1.044%

.dark-mode .cWzrG5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cWzrG5{ color: #333333; background-color: white; border: 2px solid #333333; }ECCWEagle Point Credit Company Inc .6.75% Notes due 2031stock NYSE

ECCW
Eagle Point Credit Company Inc .6.75% Notes due 2031
stock NYSE