NYSE - Delayed Quote USD

Eagle Point Credit Company Inc. (ECCC)

Compare
23.08 -0.02 (-0.09%)
At close: December 18 at 2:38:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 23.50 23.53 23.04 23.08 23.08 12,600
Dec 17, 2024 23.30 23.30 23.10 23.10 23.10 3,600
Dec 16, 2024 23.47 23.69 23.35 23.36 23.36 3,600
Dec 13, 2024 23.50 23.50 23.50 23.50 23.50 -
Dec 12, 2024 23.76 23.76 23.46 23.50 23.50 3,500
Dec 11, 2024 0.14 Dividend
Dec 11, 2024 23.61 23.98 23.61 23.77 23.77 3,100
Dec 10, 2024 24.00 24.00 23.75 23.87 23.74 4,000
Dec 9, 2024 23.98 24.01 23.88 23.88 23.74 2,400
Dec 6, 2024 23.85 23.85 23.85 23.85 23.72 700
Dec 5, 2024 24.01 24.01 23.77 23.88 23.74 2,500
Dec 4, 2024 24.05 24.05 23.87 24.00 23.87 3,200
Dec 3, 2024 23.58 23.96 23.58 23.96 23.82 3,500
Dec 2, 2024 23.56 23.56 23.55 23.55 23.42 900
Nov 29, 2024 23.56 23.56 23.56 23.56 23.43 900
Nov 27, 2024 23.56 23.60 23.47 23.60 23.47 3,400
Nov 26, 2024 23.58 23.63 23.47 23.55 23.42 4,500
Nov 25, 2024 23.56 23.70 23.55 23.70 23.57 2,500
Nov 22, 2024 23.62 23.63 23.54 23.56 23.43 3,200
Nov 21, 2024 23.57 23.68 23.50 23.67 23.54 3,700
Nov 20, 2024 23.77 23.77 23.50 23.57 23.44 2,800
Nov 19, 2024 23.51 23.60 23.47 23.54 23.41 2,100
Nov 18, 2024 23.87 23.98 23.52 23.60 23.47 1,700
Nov 15, 2024 23.72 24.89 23.50 23.87 23.74 4,300
Nov 14, 2024 23.98 23.99 23.50 23.50 23.37 2,100
Nov 13, 2024 23.55 23.64 23.50 23.60 23.47 800
Nov 12, 2024 23.61 23.72 23.51 23.53 23.40 4,200
Nov 11, 2024 23.72 23.75 23.57 23.70 23.57 25,200
Nov 8, 2024 23.53 23.76 23.53 23.72 23.59 4,800
Nov 7, 2024 23.59 23.59 23.40 23.53 23.40 1,900
Nov 6, 2024 23.50 23.60 23.47 23.50 23.37 6,100
Nov 5, 2024 23.33 23.50 23.08 23.50 23.37 9,700
Nov 4, 2024 23.36 23.37 23.10 23.24 23.11 6,100
Nov 1, 2024 23.26 23.39 23.15 23.39 23.26 2,300
Oct 31, 2024 23.09 23.27 23.09 23.15 23.02 700
Oct 30, 2024 23.09 23.15 23.09 23.12 22.99 1,300
Oct 29, 2024 23.35 23.35 23.02 23.12 22.99 4,200
Oct 28, 2024 23.15 23.42 23.15 23.42 23.29 1,600
Oct 25, 2024 23.40 23.41 23.40 23.40 23.27 4,900
Oct 24, 2024 23.30 23.53 23.30 23.50 23.37 4,100
Oct 23, 2024 23.20 23.57 23.10 23.41 23.28 5,800
Oct 22, 2024 23.12 23.20 23.02 23.20 23.07 6,400
Oct 21, 2024 23.14 23.25 23.09 23.22 23.09 8,000
Oct 18, 2024 23.22 23.22 23.14 23.14 23.01 2,400
Oct 17, 2024 23.31 23.31 23.14 23.15 23.02 5,100
Oct 16, 2024 23.60 23.60 23.25 23.29 23.16 15,000
Oct 15, 2024 23.60 23.60 23.50 23.50 23.37 3,100
Oct 14, 2024 23.49 23.49 23.43 23.46 23.33 1,200
Oct 11, 2024 0.14 Dividend
Oct 11, 2024 23.30 23.44 23.30 23.37 23.24 1,000
Oct 10, 2024 23.45 23.50 23.45 23.49 23.22 1,800
Oct 9, 2024 23.19 23.50 23.19 23.50 23.23 600
Oct 8, 2024 23.14 23.50 23.14 23.49 23.22 4,400
Oct 7, 2024 23.31 23.31 23.09 23.20 22.94 500
Oct 4, 2024 23.42 23.50 23.14 23.23 22.97 4,300
Oct 3, 2024 23.38 23.39 23.38 23.39 23.12 1,300
Oct 2, 2024 23.21 23.48 23.20 23.42 23.15 4,400
Oct 1, 2024 23.50 23.50 23.43 23.43 23.16 2,800
Sep 30, 2024 23.49 23.50 23.46 23.50 23.23 5,400
Sep 27, 2024 23.56 23.58 23.50 23.50 23.23 2,400
Sep 26, 2024 23.53 23.57 23.38 23.38 23.11 2,300
Sep 25, 2024 23.59 23.59 23.42 23.56 23.29 1,700
Sep 24, 2024 23.26 23.66 23.01 23.59 23.32 2,400
Sep 23, 2024 23.55 23.68 23.43 23.44 23.17 3,400
Sep 20, 2024 23.49 23.50 23.15 23.42 23.15 2,500
Sep 19, 2024 23.02 23.50 23.02 23.26 23.00 2,800
Sep 18, 2024 23.02 23.78 23.02 23.11 22.85 5,500
Sep 17, 2024 22.99 22.99 22.95 22.98 22.72 900
Sep 16, 2024 23.02 23.02 22.87 22.99 22.73 5,700
Sep 13, 2024 22.84 22.95 22.84 22.84 22.58 4,300
Sep 12, 2024 22.76 22.84 22.74 22.74 22.48 5,200
Sep 11, 2024 22.72 22.82 22.72 22.79 22.53 1,800
Sep 10, 2024 0.14 Dividend
Sep 10, 2024 22.73 22.85 22.73 22.78 22.52 2,900
Sep 9, 2024 22.87 22.93 22.73 22.93 22.53 2,600
Sep 6, 2024 23.04 23.04 23.04 23.04 22.64 800
Sep 5, 2024 22.84 22.97 22.84 22.94 22.55 5,200
Sep 4, 2024 22.83 22.84 22.80 22.82 22.42 3,500
Sep 3, 2024 22.80 22.80 22.73 22.80 22.41 4,100
Aug 30, 2024 22.77 22.80 22.76 22.80 22.41 3,300
Aug 29, 2024 22.75 22.86 22.72 22.75 22.36 3,500
Aug 28, 2024 22.88 22.88 22.83 22.85 22.46 1,100
Aug 27, 2024 22.79 22.88 22.71 22.73 22.34 3,800
Aug 26, 2024 22.72 22.78 22.67 22.75 22.35 3,800
Aug 23, 2024 22.66 22.85 22.66 22.74 22.35 1,500
Aug 22, 2024 22.82 22.82 22.75 22.78 22.39 2,800
Aug 21, 2024 22.85 22.90 22.61 22.67 22.28 4,800
Aug 20, 2024 22.65 22.98 22.54 22.80 22.41 7,300
Aug 19, 2024 22.60 22.67 22.60 22.64 22.25 6,400
Aug 16, 2024 22.34 22.65 22.34 22.60 22.21 2,500
Aug 15, 2024 22.45 22.46 22.32 22.39 22.01 6,500
Aug 14, 2024 22.43 22.68 22.41 22.47 22.08 8,700
Aug 13, 2024 22.67 22.68 22.48 22.54 22.15 5,400
Aug 12, 2024 0.14 Dividend
Aug 12, 2024 22.38 22.68 22.38 22.66 22.27 1,600
Aug 9, 2024 22.68 22.70 22.52 22.60 22.08 1,700
Aug 8, 2024 22.56 22.57 22.41 22.46 21.94 7,500
Aug 7, 2024 22.70 22.70 22.38 22.40 21.88 1,900
Aug 6, 2024 22.40 22.60 22.38 22.38 21.86 3,400
Aug 5, 2024 22.30 22.37 22.30 22.36 21.84 2,600
Aug 2, 2024 22.63 22.63 22.40 22.40 21.88 5,600
Aug 1, 2024 22.73 22.79 22.50 22.58 22.06 7,100
Jul 31, 2024 22.60 22.77 22.60 22.63 22.11 1,700
Jul 30, 2024 22.55 22.55 22.48 22.55 22.03 3,500
Jul 29, 2024 22.41 22.55 22.35 22.51 21.99 4,100
Jul 26, 2024 22.69 22.74 22.40 22.40 21.88 9,400
Jul 25, 2024 22.74 22.75 22.66 22.69 22.17 3,400
Jul 24, 2024 22.75 22.85 22.67 22.68 22.16 4,700
Jul 23, 2024 22.65 22.87 22.65 22.72 22.20 7,900
Jul 22, 2024 22.70 22.73 22.63 22.70 22.18 6,500
Jul 19, 2024 22.43 22.67 22.40 22.67 22.15 9,200
Jul 18, 2024 22.54 22.59 22.35 22.36 21.84 7,300
Jul 17, 2024 22.57 22.57 22.45 22.48 21.96 4,800
Jul 16, 2024 22.40 22.52 22.40 22.45 21.93 7,300
Jul 15, 2024 22.40 22.44 22.35 22.42 21.91 4,800
Jul 12, 2024 22.44 22.44 22.34 22.34 21.82 3,500
Jul 11, 2024 0.14 Dividend
Jul 11, 2024 22.25 22.38 22.25 22.32 21.81 3,000
Jul 10, 2024 22.40 22.43 22.35 22.43 21.78 4,900
Jul 9, 2024 22.29 22.40 22.29 22.40 21.75 9,400
Jul 8, 2024 22.34 22.40 22.29 22.35 21.70 1,600
Jul 5, 2024 22.40 22.40 22.27 22.27 21.63 5,500
Jul 3, 2024 22.38 22.39 22.30 22.37 21.72 700
Jul 2, 2024 22.38 22.40 22.34 22.35 21.70 4,100
Jul 1, 2024 22.30 22.34 22.27 22.34 21.69 5,000
Jun 28, 2024 22.34 22.37 22.27 22.33 21.68 2,300
Jun 27, 2024 22.44 22.44 22.26 22.36 21.71 1,900
Jun 26, 2024 22.34 22.41 22.31 22.41 21.76 8,900
Jun 25, 2024 22.32 22.32 22.29 22.29 21.64 800
Jun 24, 2024 22.28 22.34 22.20 22.26 21.62 12,200
Jun 21, 2024 22.33 22.44 22.33 22.34 21.69 3,000
Jun 20, 2024 22.41 22.41 22.26 22.32 21.67 7,600
Jun 18, 2024 22.42 22.42 22.42 22.42 21.77 500
Jun 17, 2024 22.45 22.45 22.42 22.42 21.77 6,200
Jun 14, 2024 22.42 22.42 22.42 22.42 21.77 300
Jun 13, 2024 22.45 22.45 22.42 22.42 21.77 4,200
Jun 12, 2024 22.36 22.41 22.34 22.41 21.76 6,100
Jun 11, 2024 22.25 22.37 22.25 22.34 21.69 3,100
Jun 10, 2024 0.14 Dividend
Jun 10, 2024 22.22 22.38 22.19 22.19 21.55 5,500
Jun 7, 2024 22.34 22.40 22.34 22.39 21.61 2,400
Jun 6, 2024 22.43 22.44 22.34 22.41 21.63 7,600
Jun 5, 2024 22.45 22.45 22.37 22.37 21.59 2,000
Jun 4, 2024 22.40 22.44 22.38 22.40 21.62 6,100
Jun 3, 2024 22.42 22.42 22.38 22.38 21.60 2,600
May 31, 2024 22.28 22.36 22.18 22.36 21.58 3,800
May 30, 2024 22.25 22.30 22.25 22.27 21.50 1,600
May 29, 2024 22.24 22.25 22.20 22.23 21.46 1,700
May 28, 2024 22.19 22.25 22.19 22.24 21.47 5,400
May 24, 2024 22.24 22.25 22.18 22.18 21.41 2,100
May 23, 2024 22.20 22.20 22.13 22.13 21.36 600
May 22, 2024 22.15 22.25 22.11 22.25 21.47 3,200
May 21, 2024 22.25 22.30 22.08 22.21 21.44 6,700
May 20, 2024 22.45 22.45 22.23 22.24 21.47 12,800
May 17, 2024 22.40 22.44 22.40 22.44 21.66 2,500
May 16, 2024 22.33 22.33 22.33 22.33 21.55 1,300
May 15, 2024 22.25 22.43 22.25 22.33 21.55 1,800
May 14, 2024 22.40 22.44 22.31 22.44 21.66 3,300
May 13, 2024 22.39 22.44 22.26 22.30 21.52 6,600
May 10, 2024 0.14 Dividend
May 10, 2024 22.15 22.45 22.15 22.18 21.41 8,300
May 9, 2024 22.45 22.45 22.25 22.30 21.39 13,500
May 8, 2024 22.40 22.45 22.40 22.45 21.54 6,900
May 7, 2024 22.41 22.43 22.35 22.43 21.52 8,100
May 6, 2024 22.44 22.44 22.38 22.43 21.52 6,400
May 3, 2024 22.83 22.83 22.35 22.40 21.49 30,600
May 2, 2024 22.59 22.72 22.57 22.68 21.76 5,100
May 1, 2024 22.58 22.75 22.42 22.42 21.51 25,200
Apr 30, 2024 22.50 22.52 22.38 22.40 21.49 3,600
Apr 29, 2024 22.40 22.67 22.30 22.42 21.51 15,200
Apr 26, 2024 22.34 22.40 22.25 22.37 21.46 27,100
Apr 25, 2024 22.25 22.35 22.24 22.29 21.38 15,000
Apr 24, 2024 22.31 22.35 22.20 22.25 21.35 23,900
Apr 23, 2024 22.08 22.26 22.08 22.22 21.32 38,500
Apr 22, 2024 22.03 22.12 22.02 22.08 21.18 4,000
Apr 19, 2024 22.08 22.10 22.02 22.07 21.17 6,300
Apr 18, 2024 22.01 22.10 22.01 22.02 21.13 1,300
Apr 17, 2024 22.03 22.11 22.02 22.02 21.13 10,800
Apr 16, 2024 21.81 22.03 21.80 22.02 21.13 32,800
Apr 15, 2024 21.88 21.97 21.81 21.81 20.92 8,300
Apr 12, 2024 21.87 21.90 21.87 21.88 20.99 2,400
Apr 11, 2024 21.90 21.90 21.82 21.84 20.95 9,100
Apr 10, 2024 21.86 21.91 21.86 21.88 20.99 6,500
Apr 9, 2024 0.14 Dividend
Apr 9, 2024 21.98 22.03 21.95 21.95 21.06 11,700
Apr 8, 2024 22.05 22.13 22.05 22.06 21.03 35,700
Apr 5, 2024 21.88 22.00 21.88 21.98 20.95 5,600
Apr 4, 2024 21.87 21.96 21.87 21.95 20.93 7,900
Apr 3, 2024 21.90 21.90 21.87 21.88 20.86 2,500
Apr 2, 2024 21.85 21.87 21.81 21.87 20.85 3,000
Apr 1, 2024 21.90 21.95 21.82 21.91 20.89 5,200
Mar 28, 2024 21.89 21.92 21.80 21.91 20.89 4,500
Mar 27, 2024 21.91 21.97 21.88 21.91 20.89 4,200
Mar 26, 2024 21.87 22.03 21.86 21.92 20.90 3,200
Mar 25, 2024 21.89 22.04 21.89 21.95 20.93 4,100
Mar 22, 2024 21.85 21.90 21.81 21.86 20.84 8,800
Mar 21, 2024 21.73 21.91 21.73 21.82 20.81 6,500
Mar 20, 2024 21.75 22.10 21.62 21.73 20.72 21,700
Mar 19, 2024 21.77 21.87 21.75 21.77 20.76 7,700
Mar 18, 2024 21.80 21.85 21.73 21.77 20.76 12,200
Mar 15, 2024 21.91 21.98 21.65 21.77 20.76 30,400
Mar 14, 2024 21.95 21.95 21.85 21.86 20.84 6,100
Mar 13, 2024 22.00 22.02 21.93 21.95 20.93 4,300
Mar 12, 2024 22.11 22.11 21.88 22.00 20.98 13,200
Mar 11, 2024 22.05 22.13 22.05 22.11 21.08 1,600
Mar 8, 2024 22.17 22.21 21.89 22.13 21.10 41,800
Mar 7, 2024 0.14 Dividend
Mar 7, 2024 22.42 22.43 22.13 22.17 21.14 30,000
Mar 6, 2024 22.49 22.50 22.39 22.48 21.31 2,100
Mar 5, 2024 22.47 22.48 22.41 22.42 21.25 3,800
Mar 4, 2024 22.42 22.45 22.31 22.44 21.27 3,100
Mar 1, 2024 22.36 22.36 22.33 22.33 21.16 1,100
Feb 29, 2024 22.33 22.33 22.30 22.30 21.14 500
Feb 28, 2024 22.25 22.36 22.25 22.25 21.09 3,100
Feb 27, 2024 22.21 22.25 22.16 22.20 21.04 8,900
Feb 26, 2024 22.18 22.25 22.13 22.21 21.05 5,900
Feb 23, 2024 22.20 22.20 22.11 22.15 20.99 9,000
Feb 22, 2024 22.13 22.28 22.11 22.11 20.96 6,500
Feb 21, 2024 22.15 22.15 22.07 22.10 20.95 2,400
Feb 20, 2024 22.18 22.23 22.03 22.11 20.95 4,200
Feb 16, 2024 22.18 22.18 22.02 22.08 20.93 3,500
Feb 15, 2024 22.17 22.17 22.00 22.04 20.89 2,700
Feb 14, 2024 22.07 22.20 22.05 22.05 20.90 1,700
Feb 13, 2024 21.91 22.18 21.91 21.96 20.81 6,600
Feb 12, 2024 21.91 22.18 21.90 21.94 20.79 6,700
Feb 9, 2024 22.09 22.10 21.90 21.95 20.80 3,300
Feb 8, 2024 0.14 Dividend
Feb 8, 2024 21.98 22.20 21.94 21.99 20.84 1,900
Feb 7, 2024 22.15 22.38 22.07 22.07 20.79 6,000
Feb 6, 2024 22.20 22.38 22.05 22.15 20.87 15,400
Feb 5, 2024 22.21 22.38 22.07 22.38 21.08 11,100
Feb 2, 2024 22.15 22.18 21.98 22.13 20.85 2,900
Feb 1, 2024 22.45 22.46 22.10 22.24 20.94 4,400
Jan 31, 2024 22.21 22.37 22.12 22.12 20.84 3,500
Jan 30, 2024 22.25 22.47 22.12 22.21 20.92 5,600
Jan 29, 2024 22.00 22.75 22.00 22.16 20.87 10,500
Jan 26, 2024 21.99 22.00 21.96 21.96 20.69 1,300
Jan 25, 2024 21.99 22.00 21.92 21.92 20.65 3,800
Jan 24, 2024 22.00 22.00 21.92 21.92 20.65 1,300
Jan 23, 2024 21.99 21.99 21.70 21.94 20.67 2,400
Jan 22, 2024 21.96 22.00 21.94 21.94 20.67 3,000
Jan 19, 2024 21.94 21.98 21.94 21.98 20.70 300
Jan 18, 2024 21.72 21.83 21.70 21.75 20.49 3,700
Jan 17, 2024 21.82 21.85 21.70 21.70 20.44 7,300
Jan 16, 2024 21.98 21.98 21.81 21.81 20.54 3,800
Jan 12, 2024 21.76 21.82 21.64 21.80 20.53 5,700
Jan 11, 2024 21.80 21.89 21.76 21.76 20.50 8,700
Jan 10, 2024 0.14 Dividend
Jan 10, 2024 21.85 21.95 21.78 21.84 20.57 1,900
Jan 9, 2024 22.04 22.04 21.90 21.96 20.56 6,900
Jan 8, 2024 21.88 22.69 21.75 22.04 20.63 19,000
Jan 5, 2024 21.74 21.86 21.70 21.86 20.46 3,000
Jan 4, 2024 21.59 21.68 21.55 21.68 20.30 3,200
Jan 3, 2024 21.63 21.63 21.43 21.56 20.18 3,100
Jan 2, 2024 21.64 21.65 21.50 21.58 20.20 6,900
Dec 29, 2023 21.59 21.63 21.52 21.58 20.20 3,000
Dec 28, 2023 21.61 21.64 21.53 21.62 20.24 2,600
Dec 27, 2023 21.60 21.60 21.60 21.60 20.22 200
Dec 26, 2023 21.56 21.60 21.55 21.55 20.17 3,900
Dec 22, 2023 21.54 21.55 21.54 21.55 20.17 2,700
Dec 21, 2023 21.53 21.59 21.50 21.54 20.17 1,400
Dec 20, 2023 21.61 21.61 21.45 21.51 20.14 4,300
Dec 19, 2023 21.63 21.63 21.44 21.53 20.16 3,100

Related Tickers

EICA Eagle Point Income Company Inc.
23.75
-0.08%
 
ACP-PA Abrdn Income Credit Strategies Fund
23.37
-0.30%
 
NCZ-PA Virtus Convertible & Income Fund II
20.66
-0.15%
 
OCCIO OFS Credit Company, Inc.
24.61
-1.36%
 
GNT-PA GAMCO Natural Resources, Gold & Income Trust
21.55
+0.58%
 
OCCIM OFS Credit Company, Inc. - 7.87
25.10
+0.04%
 
RIV-PA RiverNorth Opportunities Fund, Inc.
23.52
-1.13%
 
NCV-PA Virtus Convertible & Income Fund
21.42
-1.52%
 
OXLCN Oxford Lane Capital Corp.
23.71
-1.66%
 
EICB Eagle Point Income Company Inc.
24.86
-0.16%