NYSE - Nasdaq Real Time Price USD

Eagle Point Credit Company Inc. (ECC-PD)

19.05
+0.21
+(1.14%)
At close: May 30 at 3:19:39 PM EDT
19.05
0.00
(0.00%)
After hours: May 30 at 4:04:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202518.9119.0818.9019.0519.0517,568
May 29, 202518.8418.9818.8218.8418.8415,937
May 28, 202518.8018.8818.6618.7318.7321,428
May 27, 202518.8518.9418.7518.7918.7917,190
May 23, 202518.7118.8418.7018.8218.8220,093
May 22, 202518.7018.7518.5318.6518.6519,121
May 21, 202518.6518.8418.5318.5318.5320,983
May 20, 202518.7518.7918.6918.7318.7310,187
May 19, 202518.7318.7718.6318.7618.7620,957
May 16, 202518.7518.8318.7518.7818.7813,109
May 15, 202518.8418.8518.5618.7418.7416,949
May 14, 202518.9918.9918.8118.8418.8416,509
May 13, 202518.9018.9918.7718.9818.9823,353
May 12, 2025 0.140625 Dividend
May 12, 202518.8119.0018.7618.9018.9026,422
May 9, 202518.8918.9118.8818.9018.767,558
May 8, 202518.9018.9018.8018.9018.767,915
May 7, 202518.8918.9118.8018.8118.676,293
May 6, 202518.9019.0218.6418.8118.6742,584
May 5, 202518.9519.0618.9018.9318.7916,938
May 2, 202519.0519.0518.8818.9518.8134,815
May 1, 202519.0019.0518.9619.0018.8519,027
Apr 30, 202519.0019.0518.9518.9618.8215,069
Apr 29, 202518.9519.0518.9019.0118.8712,286
Apr 28, 202519.0119.0918.8518.9818.8416,146
Apr 25, 202519.0619.0618.8819.0018.8631,487
Apr 24, 202518.8419.1018.8419.0218.8829,797
Apr 23, 202519.0019.1618.8018.8818.7415,932
Apr 22, 202518.6918.9418.6518.8718.7334,962
Apr 21, 202518.4418.7018.4118.5718.4332,779
Apr 17, 202518.4518.6918.3118.4118.2713,815
Apr 16, 202518.1318.4118.1318.3718.2324,079
Apr 15, 202518.2518.4118.2018.2818.1426,881
Apr 14, 202518.3418.7218.2018.2518.1131,487
Apr 11, 202518.4218.5018.0918.2018.0634,875
Apr 10, 2025 0.140625 Dividend
Apr 10, 202518.7519.0518.2818.4318.2916,679
Apr 9, 202518.5119.1918.3618.9018.6237,872
Apr 8, 202518.9419.2018.4718.5418.2734,197
Apr 7, 202518.9519.1818.1018.8318.5538,286
Apr 4, 202519.7519.7519.0119.1918.9150,745
Apr 3, 202519.9420.0019.7319.7519.4615,855
Apr 2, 202519.8819.9319.8819.9219.627,038
Apr 1, 202519.9719.9719.8519.8719.5817,938
Mar 31, 202519.9519.9719.9019.9619.6621,328
Mar 28, 202520.0020.0419.9019.9819.6815,756
Mar 27, 202519.9820.0519.9619.9719.6713,250
Mar 26, 202520.0020.0419.9520.0019.709,571
Mar 25, 202520.0920.0919.9220.0419.7417,674
Mar 24, 202520.0820.1019.9020.0219.7330,563
Mar 21, 202520.0520.1319.9320.1319.8334,324
Mar 20, 202519.9620.0119.9019.9319.6322,798
Mar 19, 202520.0220.0719.7419.8919.6059,660
Mar 18, 202520.0020.1219.9120.0719.7719,715
Mar 17, 202519.9120.1219.9120.0019.7024,547
Mar 14, 202519.8919.8919.8119.8619.577,411
Mar 13, 202519.8419.9419.7119.8019.5117,096
Mar 12, 202519.8619.8619.7319.8419.5518,572
Mar 11, 2025 0.140625 Dividend
Mar 11, 202520.0020.0019.7019.8619.5731,965
Mar 10, 202520.1020.1420.0020.0519.6118,344
Mar 7, 202520.0720.1320.0620.1319.6922,688
Mar 6, 202520.0820.1320.0320.0519.614,109
Mar 5, 202520.1320.1320.0420.1019.669,873
Mar 4, 202520.1520.1520.0920.1019.675,669
Mar 3, 202520.1320.2020.1020.1319.6918,690
Feb 28, 202520.1520.1720.0720.1519.7129,326
Feb 27, 202520.2120.2120.1020.1519.716,657
Feb 26, 202520.2220.2420.1620.2119.7714,732
Feb 25, 202520.1020.2320.1020.2019.7712,285
Feb 24, 202520.0720.2520.0120.1419.7028,207
Feb 21, 202520.0120.0819.9020.0519.6117,761
Feb 20, 202519.9520.0019.9219.9919.569,981
Feb 19, 202519.9920.0019.9119.9719.5416,927
Feb 18, 202520.0020.0119.9019.9819.5514,049
Feb 14, 202520.0020.0419.9720.0019.5714,062
Feb 13, 202519.9820.0019.9220.0019.5713,494
Feb 12, 202519.9519.9519.8619.9219.4910,367
Feb 11, 202519.9519.9919.9419.9519.5211,678
Feb 10, 2025 0.140625 Dividend
Feb 10, 202519.9919.9919.8419.9619.5314,322
Feb 7, 202520.1320.1720.0020.0719.5013,649
Feb 6, 202520.2020.2020.0420.1419.5612,269
Feb 5, 202520.0420.1519.9820.1519.5717,293
Feb 4, 202519.8020.0919.7620.0019.4358,022
Feb 3, 202519.8419.8819.7019.7919.2218,696
Jan 31, 202519.8319.8919.7519.7519.1916,972
Jan 30, 202519.8119.8419.7719.7819.219,038
Jan 29, 202519.8519.9019.7219.8019.2312,947
Jan 28, 202519.8719.9019.7619.8419.2725,192
Jan 27, 202519.8619.9819.8619.8719.3024,513
Jan 24, 202519.9319.9519.9119.9119.3427,146
Jan 23, 202519.8919.9519.8719.9119.3414,213
Jan 22, 202519.9119.9619.8019.8719.3024,010
Jan 21, 202519.9019.9719.8219.9119.3412,923
Jan 17, 202519.9119.9119.7519.7819.2110,903
Jan 16, 202519.7319.9619.7319.8519.2818,482
Jan 15, 202519.7519.9619.7319.8019.2322,081
Jan 14, 202519.6019.6619.5419.6419.0811,940
Jan 13, 2025 0.140625 Dividend
Jan 13, 202519.5519.5919.4719.5919.0325,114
Jan 10, 202519.6919.7319.5819.6618.9614,668
Jan 8, 202519.6719.7519.6419.7019.0015,256
Jan 7, 202519.7619.8119.5519.7019.0031,456
Jan 6, 202519.8319.8419.6619.7919.0966,689
Jan 3, 202519.8019.9219.7319.8019.1028,281
Jan 2, 202519.6119.7719.6019.7619.0674,206
Dec 31, 202419.6019.6519.4019.5318.8450,849
Dec 30, 202419.6519.6519.5119.5918.8940,289
Dec 27, 202419.6319.7219.5419.6218.9230,247
Dec 26, 202419.5419.7219.5119.6318.9343,011
Dec 24, 202419.6519.6719.5319.6018.9035,754
Dec 23, 202419.7419.7619.6119.6218.9245,790
Dec 20, 202419.8419.9919.6819.7419.0456,854
Dec 19, 202419.9320.0519.6919.8419.1356,994
Dec 18, 202420.1720.2219.9119.9919.2833,111
Dec 17, 202420.1620.2920.0520.1019.3923,500
Dec 16, 202420.2420.2420.0720.1819.4625,160
Dec 13, 202420.4020.4020.1920.2519.538,872
Dec 12, 202420.3020.3520.2220.3519.6313,644
Dec 11, 2024 0.140625 Dividend
Dec 11, 202420.2820.3520.2520.3019.5830,862
Dec 10, 202420.3320.3620.2820.3319.4727,703
Dec 9, 202420.2920.4220.2920.3419.4815,442
Dec 6, 202420.2420.3720.2420.2919.4329,923
Dec 5, 202420.1120.2520.0820.2019.3542,032
Dec 4, 202419.8520.0919.8520.0819.2394,990
Dec 3, 202419.8319.8919.7619.8519.0147,301
Dec 2, 202419.8619.8719.7619.8318.9977,559
Nov 29, 202419.8219.8519.7419.8018.9630,285
Nov 27, 202419.8819.8819.7519.7718.9466,346
Nov 26, 202419.9219.9419.8419.8719.0316,897
Nov 25, 202419.8919.9519.8619.9219.0885,560
Nov 22, 202419.8319.9119.8319.8719.0327,236
Nov 21, 202419.9119.9119.8319.8519.0129,517
Nov 20, 202419.9519.9519.8519.9019.0637,031
Nov 19, 202419.8819.9619.8319.9519.1171,715
Nov 18, 202419.8319.8919.8019.8719.03100,373
Nov 15, 202419.8819.9019.7719.8018.9631,016
Nov 14, 202420.0520.0519.8919.9119.0730,358
Nov 13, 202420.0420.0719.8520.0219.1732,497
Nov 12, 2024 0.140625 Dividend
Nov 12, 202420.0720.1519.9120.0119.1727,981
Nov 11, 202420.2620.2620.1020.1619.1727,283
Nov 8, 202420.1920.3220.1620.2419.2560,920
Nov 7, 202419.9320.2019.9320.2019.2145,010
Nov 6, 202419.9820.0219.8519.9618.9837,826
Nov 5, 202419.9920.0919.9620.0819.1030,880
Nov 4, 202419.9319.9919.8419.9819.0052,278
Nov 1, 202419.9519.9519.8519.8918.9229,461
Oct 31, 202419.9719.9819.8519.9318.9663,023
Oct 30, 202419.9219.9919.9119.9218.9575,734
Oct 29, 202419.9319.9719.9019.9118.9425,351
Oct 28, 202419.9420.0519.9019.9418.9735,266
Oct 25, 202419.9619.9719.8519.9018.9326,639
Oct 24, 202419.9219.9819.9019.9318.9631,795
Oct 23, 202419.9420.0819.7519.9018.9336,839
Oct 22, 202419.9420.0519.9120.0519.0769,468
Oct 21, 202420.0020.0119.8519.9418.9792,616
Oct 18, 202419.7520.0019.6919.9919.01227,421
Oct 17, 202419.6919.7519.6619.7318.7728,339
Oct 16, 202419.5319.7419.5019.7018.7481,263
Oct 15, 202419.4819.5319.4019.5018.55126,081
Oct 14, 202419.4019.4819.3919.4518.5024,371
Oct 11, 2024 0.140625 Dividend
Oct 11, 202419.3819.4519.3819.4218.4719,687
Oct 10, 202419.5419.5419.3519.4618.3727,882
Oct 9, 202419.5019.5519.4519.5118.4223,905
Oct 8, 202419.3819.5519.3819.5418.4541,374
Oct 7, 202419.4519.4819.3819.3818.3037,612
Oct 4, 202419.4819.5019.4319.4518.3740,396
Oct 3, 202419.5219.5719.4419.5018.4131,832
Oct 2, 202419.5019.5219.4319.4918.4052,273
Oct 1, 202419.5719.5819.4719.5018.4142,565
Sep 30, 202419.5919.6219.5319.5518.4631,011
Sep 27, 202419.6019.6519.5719.5918.5010,437
Sep 26, 202419.5819.6019.5619.6018.5112,977
Sep 25, 202419.5819.5919.5319.5618.4753,131
Sep 24, 202419.5819.6319.5619.5918.5038,231
Sep 23, 202419.6619.7419.5619.5818.4959,933
Sep 20, 202419.7019.7019.6019.6218.5344,357
Sep 19, 202419.5919.7219.5619.7118.6167,527
Sep 18, 202419.6219.6419.4819.5618.4786,818
Sep 17, 202419.7219.8319.4719.5718.48236,126
Sep 16, 202419.6419.7419.6419.7318.6326,345
Sep 13, 202419.6719.6819.5719.6718.5731,744
Sep 12, 202419.5919.6819.5719.6318.5442,385
Sep 11, 202419.6019.6019.5019.5618.4722,085
Sep 10, 2024 0.140625 Dividend
Sep 10, 202419.5419.5919.4819.5918.5036,216
Sep 9, 202419.5419.6119.4819.6018.3772,605
Sep 6, 202419.4519.5019.3519.4718.2535,491
Sep 5, 202419.3819.4519.3819.4218.2121,223
Sep 4, 202419.2719.3719.2719.3518.1445,528
Sep 3, 202419.3119.4019.2019.2218.0216,071
Aug 30, 202419.3319.3819.1819.2718.0642,180
Aug 29, 202419.3919.3919.2519.3118.1021,333
Aug 28, 202419.2919.3419.2019.2518.0537,289
Aug 27, 202419.2419.3419.2019.2718.0663,037
Aug 26, 202419.1619.2919.1619.2318.03110,762
Aug 23, 202419.0619.2819.0019.0817.89437,236
Aug 22, 202419.1119.1519.0319.0617.8733,323
Aug 21, 202419.1219.1519.0819.1017.9146,942
Aug 20, 202419.1719.1719.1119.1217.9295,659
Aug 19, 202419.2419.3019.1219.1417.94150,794
Aug 16, 202419.1019.2518.9119.2218.02171,680
Aug 15, 202419.1519.1918.9819.0517.8688,738
Aug 14, 202419.2019.2519.1119.1617.9648,948
Aug 13, 202419.2519.2519.1619.1817.9831,077
Aug 12, 2024 0.140625 Dividend
Aug 12, 202419.4219.4219.1919.2018.0036,642
Aug 9, 202419.5019.5219.3519.4818.1342,647
Aug 8, 202419.6019.6119.5019.5418.1815,966
Aug 7, 202419.5219.5219.5019.5118.167,655
Aug 6, 202419.5219.5219.4019.5118.165,628
Aug 5, 202419.2719.4019.2219.3718.0326,708
Aug 2, 202419.5019.5519.4019.4418.0931,603
Aug 1, 202419.5819.6019.5119.5118.1627,117
Jul 31, 202419.6119.6219.5119.5418.1926,936
Jul 30, 202419.5019.6519.5019.6218.2619,387
Jul 29, 202419.4919.5319.4819.4818.1327,787
Jul 26, 202419.5319.5319.4419.4718.1270,521
Jul 25, 202419.5219.5419.4919.5018.14144,592
Jul 24, 202419.5519.5819.4919.5018.1525,943
Jul 23, 202419.5419.5619.5419.5618.205,087
Jul 22, 202419.5019.5519.4719.5518.1916,782
Jul 19, 202419.5319.5519.4519.4918.1320,685
Jul 18, 202419.5319.5619.5319.5618.2013,489
Jul 17, 202419.5119.5219.4819.5118.164,144
Jul 16, 202419.5019.5319.5019.5318.178,832
Jul 15, 202419.4519.5619.4519.4918.1422,307
Jul 12, 202419.5319.6019.5319.5418.198,846
Jul 11, 2024 0.140625 Dividend
Jul 11, 202419.5519.5819.5219.5818.2211,417
Jul 10, 202419.7719.7719.6319.6818.194,259
Jul 9, 202419.7119.7519.5819.7518.2517,547
Jul 8, 202419.7019.7519.6819.7118.218,239
Jul 5, 202419.6019.6319.5619.6318.149,497
Jul 3, 202419.5619.6219.5519.6018.117,158
Jul 2, 202419.5019.5019.4919.5018.0110,026
Jul 1, 202419.5519.5519.4419.4617.987,518
Jun 28, 202419.5119.5319.5019.5218.043,108
Jun 27, 202419.5219.5419.4819.5318.053,487
Jun 26, 202419.5519.5519.4919.5018.025,386
Jun 25, 202419.5519.5519.5019.5118.036,931
Jun 24, 202419.5119.6019.5019.5318.0511,311
Jun 21, 202419.5019.5419.5019.5318.046,623
Jun 20, 202419.5719.5919.4019.4918.0020,498
Jun 18, 202419.5519.5919.5019.5318.057,150
Jun 17, 202419.5919.5919.5019.5018.029,120
Jun 14, 202419.5919.5919.5219.5318.054,942
Jun 13, 202419.5519.6519.5519.6018.111,985
Jun 12, 202419.6919.6919.5719.5918.1017,523
Jun 11, 202419.5419.6919.5419.6918.193,489
Jun 10, 2024 0.140625 Dividend
Jun 10, 202419.5819.6019.5119.5718.0811,870
Jun 7, 202419.6519.6519.6019.6518.039,093
Jun 6, 202419.6519.6519.6019.6218.0017,199
Jun 5, 202419.5519.6219.5519.6017.988,096
Jun 4, 202419.5419.5519.5319.5417.9323,819
Jun 3, 202419.6019.6019.5019.5117.9012,287
May 31, 202419.6919.7019.5019.5517.9311,943

Related Tickers

EICA Eagle Point Income Company Inc.
24.28
-0.12%
 
OCCIO OFS Credit Company, Inc.
24.70
+0.61%
 
MPP.TA More Provident Funds Ltd
859.00
+0.39%
 
SCE-PL SCE Trust VI 5% TR PREF SECS
17.01
+1.01%
 
HNW Pioneer Diversified High Income Fund, Inc.
12.19
-0.49%
 
CCIA Vertical Capital Income Fund
25.55
+0.00%
 
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
20.01
+0.15%
 
SCE-PM SCE Trust VII
22.91
+0.60%
 
EICB Eagle Point Income Company Inc.
24.99
-0.02%
 
PGZ Principal Real Estate Income Fund
10.40
+0.10%