NYSE USD

Eagle Point Credit Company Inc. (ECC-PD)

Compare
20.30 +0.11 (+0.55%)
At close: December 11 at 4:00:02 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 20.25 20.35 20.25 20.30 20.30 30,862
Dec 11, 2024 0.14 Dividend
Dec 10, 2024 20.33 20.36 20.28 20.33 20.19 27,703
Dec 9, 2024 20.29 20.42 20.29 20.34 20.20 15,442
Dec 6, 2024 20.24 20.37 20.24 20.29 20.15 29,923
Dec 5, 2024 20.11 20.25 20.08 20.20 20.06 42,032
Dec 4, 2024 19.85 20.09 19.85 20.08 19.94 94,990
Dec 3, 2024 19.83 19.89 19.76 19.85 19.71 47,301
Dec 2, 2024 19.86 19.87 19.76 19.83 19.69 77,559
Nov 29, 2024 19.82 19.85 19.74 19.80 19.66 30,285
Nov 27, 2024 19.88 19.88 19.75 19.77 19.63 66,346
Nov 26, 2024 19.92 19.94 19.84 19.87 19.73 16,897
Nov 25, 2024 19.89 19.95 19.86 19.92 19.78 85,560
Nov 22, 2024 19.83 19.91 19.83 19.87 19.73 27,236
Nov 21, 2024 19.91 19.91 19.83 19.85 19.71 29,517
Nov 20, 2024 19.95 19.95 19.85 19.90 19.76 37,031
Nov 19, 2024 19.88 19.96 19.83 19.95 19.81 71,715
Nov 18, 2024 19.83 19.89 19.80 19.87 19.73 100,373
Nov 15, 2024 19.88 19.90 19.77 19.80 19.66 31,016
Nov 14, 2024 20.05 20.05 19.89 19.91 19.77 30,358
Nov 13, 2024 20.04 20.07 19.85 20.02 19.88 32,497
Nov 12, 2024 0.14 Dividend
Nov 12, 2024 20.07 20.15 19.91 20.01 19.87 27,981
Nov 11, 2024 20.26 20.26 20.10 20.16 19.88 27,283
Nov 8, 2024 20.19 20.32 20.16 20.24 19.96 60,920
Nov 7, 2024 19.93 20.20 19.93 20.20 19.92 45,010
Nov 6, 2024 19.98 20.02 19.85 19.96 19.68 37,826
Nov 5, 2024 19.99 20.09 19.96 20.08 19.80 30,880
Nov 4, 2024 19.93 19.99 19.84 19.98 19.70 52,278
Nov 1, 2024 19.95 19.95 19.85 19.89 19.61 29,461
Oct 31, 2024 19.97 19.98 19.85 19.93 19.65 63,023
Oct 30, 2024 19.92 19.99 19.91 19.92 19.64 75,734
Oct 29, 2024 19.93 19.97 19.90 19.91 19.63 25,351
Oct 28, 2024 19.94 20.05 19.90 19.94 19.66 35,266
Oct 25, 2024 19.96 19.97 19.85 19.90 19.62 26,639
Oct 24, 2024 19.92 19.98 19.90 19.93 19.65 31,795
Oct 23, 2024 19.94 20.08 19.75 19.90 19.62 36,839
Oct 22, 2024 19.94 20.05 19.91 20.05 19.77 69,468
Oct 21, 2024 20.00 20.01 19.85 19.94 19.66 92,616
Oct 18, 2024 19.75 20.00 19.69 19.99 19.71 227,421
Oct 17, 2024 19.69 19.75 19.66 19.73 19.46 28,339
Oct 16, 2024 19.53 19.74 19.50 19.70 19.43 81,263
Oct 15, 2024 19.48 19.53 19.40 19.50 19.23 126,081
Oct 14, 2024 19.40 19.48 19.39 19.45 19.18 24,371
Oct 11, 2024 0.14 Dividend
Oct 11, 2024 19.38 19.45 19.38 19.42 19.15 19,687
Oct 10, 2024 19.54 19.54 19.35 19.46 19.05 27,882
Oct 9, 2024 19.50 19.55 19.45 19.51 19.10 23,905
Oct 8, 2024 19.38 19.55 19.38 19.54 19.13 41,374
Oct 7, 2024 19.45 19.48 19.38 19.38 18.97 37,612
Oct 4, 2024 19.48 19.50 19.43 19.45 19.04 40,396
Oct 3, 2024 19.52 19.57 19.44 19.50 19.09 31,832
Oct 2, 2024 19.50 19.52 19.43 19.49 19.08 52,273
Oct 1, 2024 19.57 19.58 19.47 19.50 19.09 42,565
Sep 30, 2024 19.59 19.62 19.53 19.55 19.14 31,011
Sep 27, 2024 19.60 19.65 19.57 19.59 19.18 10,437
Sep 26, 2024 19.58 19.60 19.56 19.60 19.19 12,977
Sep 25, 2024 19.58 19.59 19.53 19.56 19.15 53,131
Sep 24, 2024 19.58 19.63 19.56 19.59 19.18 38,231
Sep 23, 2024 19.66 19.74 19.56 19.58 19.17 59,933
Sep 20, 2024 19.70 19.70 19.60 19.62 19.21 44,357
Sep 19, 2024 19.59 19.72 19.56 19.71 19.30 67,527
Sep 18, 2024 19.62 19.64 19.48 19.56 19.15 86,818
Sep 17, 2024 19.72 19.83 19.47 19.57 19.16 236,126
Sep 16, 2024 19.64 19.74 19.64 19.73 19.32 26,345
Sep 13, 2024 19.67 19.68 19.57 19.67 19.26 31,744
Sep 12, 2024 19.59 19.68 19.57 19.63 19.22 42,385
Sep 11, 2024 19.60 19.60 19.50 19.56 19.15 22,085
Sep 10, 2024 0.14 Dividend
Sep 10, 2024 19.54 19.59 19.48 19.59 19.18 36,216
Sep 9, 2024 19.54 19.61 19.48 19.60 19.05 72,605
Sep 6, 2024 19.45 19.50 19.35 19.47 18.92 35,491
Sep 5, 2024 19.38 19.45 19.38 19.42 18.88 21,223
Sep 4, 2024 19.27 19.37 19.27 19.35 18.81 45,528
Sep 3, 2024 19.31 19.40 19.20 19.22 18.68 16,071
Aug 30, 2024 19.33 19.38 19.18 19.27 18.73 42,180
Aug 29, 2024 19.39 19.39 19.25 19.31 18.77 21,333
Aug 28, 2024 19.29 19.34 19.20 19.25 18.71 37,289
Aug 27, 2024 19.24 19.34 19.20 19.27 18.73 63,037
Aug 26, 2024 19.16 19.29 19.16 19.23 18.69 110,762
Aug 23, 2024 19.06 19.28 19.00 19.08 18.55 437,236
Aug 22, 2024 19.11 19.15 19.03 19.06 18.53 33,323
Aug 21, 2024 19.12 19.15 19.08 19.10 18.57 46,942
Aug 20, 2024 19.17 19.17 19.11 19.12 18.58 95,659
Aug 19, 2024 19.24 19.30 19.12 19.14 18.60 150,794
Aug 16, 2024 19.10 19.25 18.91 19.22 18.68 171,680
Aug 15, 2024 19.15 19.19 18.98 19.05 18.52 88,738
Aug 14, 2024 19.20 19.25 19.11 19.16 18.62 48,948
Aug 13, 2024 19.25 19.25 19.16 19.18 18.64 31,077
Aug 12, 2024 0.14 Dividend
Aug 12, 2024 19.42 19.42 19.19 19.20 18.66 36,642
Aug 9, 2024 19.50 19.52 19.35 19.48 18.80 42,647
Aug 8, 2024 19.60 19.61 19.50 19.54 18.85 15,966
Aug 7, 2024 19.52 19.52 19.50 19.51 18.83 7,655
Aug 6, 2024 19.52 19.52 19.40 19.51 18.83 5,628
Aug 5, 2024 19.27 19.40 19.22 19.37 18.69 26,708
Aug 2, 2024 19.50 19.55 19.40 19.44 18.76 31,603
Aug 1, 2024 19.58 19.60 19.51 19.51 18.83 27,117
Jul 31, 2024 19.61 19.62 19.51 19.54 18.86 26,936
Jul 30, 2024 19.50 19.65 19.50 19.62 18.93 19,387
Jul 29, 2024 19.49 19.53 19.48 19.48 18.80 27,787
Jul 26, 2024 19.53 19.53 19.44 19.47 18.79 70,521
Jul 25, 2024 19.52 19.54 19.49 19.50 18.81 144,592
Jul 24, 2024 19.55 19.58 19.49 19.50 18.82 25,943
Jul 23, 2024 19.54 19.56 19.54 19.56 18.88 5,087
Jul 22, 2024 19.50 19.55 19.47 19.55 18.87 16,782
Jul 19, 2024 19.53 19.55 19.45 19.49 18.80 20,685
Jul 18, 2024 19.53 19.56 19.53 19.56 18.88 13,489
Jul 17, 2024 19.51 19.52 19.48 19.51 18.83 4,144
Jul 16, 2024 19.50 19.53 19.50 19.53 18.84 8,832
Jul 15, 2024 19.45 19.56 19.45 19.49 18.81 22,307
Jul 12, 2024 19.53 19.60 19.53 19.54 18.86 8,846
Jul 11, 2024 0.14 Dividend
Jul 11, 2024 19.55 19.58 19.52 19.58 18.89 11,417
Jul 10, 2024 19.77 19.77 19.63 19.68 18.86 4,259
Jul 9, 2024 19.71 19.75 19.58 19.75 18.92 17,547
Jul 8, 2024 19.70 19.75 19.68 19.71 18.88 8,239
Jul 5, 2024 19.60 19.63 19.56 19.63 18.81 9,497
Jul 3, 2024 19.56 19.62 19.55 19.60 18.78 7,158
Jul 2, 2024 19.50 19.50 19.49 19.50 18.68 10,026
Jul 1, 2024 19.55 19.55 19.44 19.46 18.64 7,518
Jun 28, 2024 19.51 19.53 19.50 19.52 18.70 3,108
Jun 27, 2024 19.52 19.54 19.48 19.53 18.72 3,487
Jun 26, 2024 19.55 19.55 19.49 19.50 18.68 5,386
Jun 25, 2024 19.55 19.55 19.50 19.51 18.69 6,931
Jun 24, 2024 19.51 19.60 19.50 19.53 18.71 11,311
Jun 21, 2024 19.50 19.54 19.50 19.53 18.71 6,623
Jun 20, 2024 19.57 19.59 19.40 19.49 18.67 20,498
Jun 18, 2024 19.55 19.59 19.50 19.53 18.72 7,150
Jun 17, 2024 19.59 19.59 19.50 19.50 18.68 9,120
Jun 14, 2024 19.59 19.59 19.52 19.53 18.71 4,942
Jun 13, 2024 19.55 19.65 19.55 19.60 18.78 1,985
Jun 12, 2024 19.69 19.69 19.57 19.59 18.77 17,523
Jun 11, 2024 19.54 19.69 19.54 19.69 18.86 3,489
Jun 10, 2024 0.14 Dividend
Jun 10, 2024 19.58 19.60 19.51 19.57 18.75 11,870
Jun 7, 2024 19.65 19.65 19.60 19.65 18.69 9,093
Jun 6, 2024 19.65 19.65 19.60 19.62 18.66 17,199
Jun 5, 2024 19.55 19.62 19.55 19.60 18.64 8,096
Jun 4, 2024 19.54 19.55 19.53 19.54 18.59 23,819
Jun 3, 2024 19.60 19.60 19.50 19.51 18.56 12,287
May 31, 2024 19.69 19.70 19.50 19.55 18.59 11,943
May 30, 2024 19.63 19.63 19.57 19.60 18.64 2,864
May 29, 2024 19.56 19.60 19.55 19.57 18.62 36,042
May 28, 2024 19.58 19.60 19.55 19.55 18.60 6,768
May 24, 2024 19.62 19.62 19.55 19.60 18.64 6,860
May 23, 2024 19.60 19.67 19.53 19.56 18.60 5,748
May 22, 2024 19.64 19.67 19.52 19.57 18.62 4,846
May 21, 2024 19.76 19.84 19.53 19.64 18.68 14,209
May 20, 2024 19.77 19.80 19.75 19.76 18.80 17,444
May 17, 2024 19.84 19.84 19.80 19.84 18.87 10,383
May 16, 2024 19.85 19.85 19.78 19.80 18.83 9,912
May 15, 2024 19.76 19.82 19.75 19.81 18.84 5,340
May 14, 2024 19.64 19.70 19.62 19.66 18.70 13,043
May 13, 2024 19.79 19.82 19.60 19.65 18.69 15,957
May 10, 2024 0.14 Dividend
May 10, 2024 19.51 19.60 19.44 19.50 18.55 3,801
May 9, 2024 19.70 19.74 19.53 19.53 18.44 11,620
May 8, 2024 19.80 19.80 19.63 19.73 18.63 6,384
May 7, 2024 19.86 19.86 19.70 19.74 18.64 1,937
May 6, 2024 19.61 19.78 19.61 19.78 18.68 10,128
May 3, 2024 19.56 19.58 19.54 19.57 18.48 24,793
May 2, 2024 19.50 19.52 19.50 19.51 18.42 4,400
May 1, 2024 19.51 19.65 19.51 19.54 18.45 2,957
Apr 30, 2024 19.57 19.61 19.37 19.39 18.31 11,308
Apr 29, 2024 19.57 19.60 19.51 19.56 18.47 3,084
Apr 26, 2024 19.58 19.58 19.45 19.50 18.42 6,394
Apr 25, 2024 19.60 19.60 19.40 19.50 18.42 9,733
Apr 24, 2024 19.59 19.60 19.54 19.57 18.48 11,718
Apr 23, 2024 19.57 19.64 19.55 19.59 18.50 12,217
Apr 22, 2024 19.60 19.66 19.52 19.53 18.44 4,144
Apr 19, 2024 19.70 19.78 19.68 19.68 18.59 2,152
Apr 18, 2024 19.60 19.69 19.50 19.69 18.59 4,415
Apr 17, 2024 19.56 19.70 19.56 19.60 18.51 3,336
Apr 16, 2024 19.65 19.80 19.55 19.56 18.47 3,755
Apr 15, 2024 19.76 19.83 19.65 19.65 18.56 7,648
Apr 12, 2024 19.85 19.85 19.68 19.76 18.66 3,076
Apr 11, 2024 20.01 20.01 19.80 19.86 18.76 3,632
Apr 10, 2024 20.00 20.03 19.92 19.92 18.81 7,308
Apr 9, 2024 0.14 Dividend
Apr 9, 2024 20.08 20.08 20.00 20.04 18.93 1,981
Apr 8, 2024 20.10 20.12 20.05 20.11 18.86 9,830
Apr 5, 2024 20.08 20.09 20.07 20.07 18.82 2,555
Apr 4, 2024 20.01 20.10 20.00 20.07 18.82 9,074
Apr 3, 2024 19.95 20.05 19.95 20.05 18.80 7,058
Apr 2, 2024 19.98 19.98 19.91 19.93 18.69 4,292
Apr 1, 2024 20.00 20.00 19.94 19.94 18.70 3,952
Mar 28, 2024 19.95 20.02 19.94 19.94 18.70 7,639
Mar 27, 2024 20.00 20.00 19.92 19.96 18.72 3,255
Mar 26, 2024 19.97 20.00 19.95 19.97 18.73 8,553
Mar 25, 2024 19.95 20.00 19.91 19.97 18.73 5,855
Mar 22, 2024 19.95 20.00 19.95 19.95 18.71 4,169
Mar 21, 2024 19.98 20.04 19.95 19.95 18.71 10,801
Mar 20, 2024 20.00 20.02 19.93 19.95 18.71 7,056
Mar 19, 2024 20.05 20.05 19.98 19.98 18.74 11,014
Mar 18, 2024 19.98 19.99 19.98 19.99 18.75 3,745
Mar 15, 2024 20.05 20.10 19.96 19.97 18.73 7,562
Mar 14, 2024 20.13 20.16 20.06 20.09 18.84 6,929
Mar 13, 2024 20.23 20.25 20.23 20.24 18.98 1,220
Mar 12, 2024 20.20 20.22 20.17 20.17 18.92 3,292
Mar 11, 2024 20.16 20.20 20.08 20.20 18.94 2,333
Mar 8, 2024 20.15 20.16 19.92 20.16 18.91 1,790
Mar 7, 2024 0.14 Dividend
Mar 7, 2024 20.08 20.16 19.96 20.15 18.90 10,732
Mar 6, 2024 20.00 20.22 20.00 20.18 18.79 2,469
Mar 5, 2024 19.99 19.99 19.92 19.95 18.58 6,599
Mar 4, 2024 20.00 20.00 19.91 19.93 18.56 7,537
Mar 1, 2024 20.05 20.05 19.92 19.97 18.59 7,804
Feb 29, 2024 19.99 19.99 19.94 19.94 18.57 14,402
Feb 28, 2024 20.00 20.00 19.95 19.95 18.58 4,942
Feb 27, 2024 20.00 20.05 19.96 19.96 18.59 4,940
Feb 26, 2024 20.10 20.10 19.93 20.00 18.62 11,318
Feb 23, 2024 20.14 20.14 20.06 20.08 18.70 8,553
Feb 22, 2024 20.12 20.16 20.08 20.09 18.71 13,670
Feb 21, 2024 20.14 20.15 20.08 20.09 18.71 3,100
Feb 20, 2024 20.12 20.17 20.10 20.10 18.72 11,064
Feb 16, 2024 20.16 20.16 20.01 20.09 18.71 5,429
Feb 15, 2024 20.21 20.28 20.11 20.16 18.77 5,065
Feb 14, 2024 20.10 20.16 20.00 20.16 18.78 2,874
Feb 13, 2024 20.20 20.20 20.00 20.09 18.71 6,462
Feb 12, 2024 20.16 20.29 20.16 20.21 18.82 8,166
Feb 9, 2024 20.17 20.17 20.07 20.13 18.75 7,574
Feb 8, 2024 0.14 Dividend
Feb 8, 2024 20.08 20.13 20.05 20.13 18.75 4,826
Feb 7, 2024 20.19 20.19 20.08 20.18 18.66 18,697
Feb 6, 2024 20.17 20.20 20.11 20.16 18.64 14,590
Feb 5, 2024 19.99 20.08 19.96 20.06 18.55 52,930
Feb 2, 2024 20.00 20.13 19.95 19.95 18.45 27,179
Feb 1, 2024 20.19 20.20 20.00 20.05 18.54 32,583
Jan 31, 2024 20.21 20.21 20.12 20.15 18.63 39,978
Jan 30, 2024 20.31 20.39 20.17 20.17 18.65 117,346
Jan 29, 2024 20.31 20.33 20.10 20.15 18.63 30,445
Jan 26, 2024 20.45 20.48 20.30 20.30 18.77 14,434
Jan 25, 2024 20.50 20.71 20.50 20.57 19.02 5,567
Jan 24, 2024 20.74 20.74 20.46 20.55 19.00 2,638
Jan 23, 2024 20.50 20.61 20.50 20.60 19.05 3,297
Jan 22, 2024 20.42 20.48 20.32 20.48 18.94 1,769
Jan 19, 2024 20.36 20.49 20.35 20.41 18.87 1,142
Jan 18, 2024 20.40 20.40 20.33 20.33 18.80 8,367
Jan 17, 2024 20.49 20.49 20.34 20.36 18.83 6,348
Jan 16, 2024 20.25 20.45 20.18 20.42 18.88 10,694
Jan 12, 2024 20.14 20.25 20.14 20.20 18.68 4,934
Jan 11, 2024 20.12 20.43 19.96 20.18 18.66 8,136
Jan 10, 2024 0.14 Dividend
Jan 10, 2024 20.00 20.14 19.89 20.13 18.62 6,532
Jan 9, 2024 19.93 20.00 19.83 19.98 18.34 15,446
Jan 8, 2024 19.88 19.99 19.82 19.96 18.33 4,965
Jan 5, 2024 19.75 19.75 19.71 19.75 18.14 1,098
Jan 4, 2024 19.71 19.71 19.68 19.68 18.07 2,323
Jan 3, 2024 19.75 19.75 19.70 19.70 18.09 2,980
Jan 2, 2024 19.80 19.80 19.80 19.80 18.18 468
Dec 29, 2023 19.75 19.77 19.70 19.71 18.09 7,711
Dec 28, 2023 19.78 19.79 19.72 19.72 18.11 5,602
Dec 27, 2023 19.80 19.80 19.72 19.74 18.13 1,874
Dec 26, 2023 19.85 19.87 19.77 19.77 18.15 3,313
Dec 22, 2023 19.65 19.67 19.62 19.67 18.06 1,228
Dec 21, 2023 19.75 19.94 19.60 19.65 18.04 6,722
Dec 20, 2023 19.59 19.62 19.52 19.62 18.02 5,685
Dec 19, 2023 19.65 19.65 19.60 19.60 18.00 2,024
Dec 18, 2023 19.58 19.70 19.50 19.51 17.92 5,066
Dec 15, 2023 19.60 19.61 19.55 19.56 17.96 4,700
Dec 14, 2023 19.78 19.78 19.58 19.66 18.05 8,176
Dec 13, 2023 19.56 19.78 19.56 19.70 18.09 2,889
Dec 12, 2023 19.69 19.74 19.69 19.74 18.13 956

Related Tickers

EICB Eagle Point Income Company Inc.
25.01
+0.37%
 
EICC Eagle Point Income Company Inc.
25.13
+0.27%
 
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
20.69
-0.14%
 
CCIF Carlyle Credit Income Fund
8.19
+0.31%
 
DMB BNY Mellon Municipal Bond Infrastructure Fund, Inc.
10.97
+0.27%
 
PRIF-PD Priority Income Fund, Inc.
24.34
-0.10%
 
MCN XAI Madison Equity Premium Income Fund
7.02
-0.43%
 
GDV-PH The Gabelli Dividend & Income Trust
24.59
-0.65%
 
BANX ArrowMark Financial Corp.
20.76
-0.62%
 
EICA Eagle Point Income Company Inc.
23.85
-0.32%