Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Eagle Point Credit Company Inc. (ECCC)

Compare
22.23
-0.07
(-0.32%)
At close: April 11 at 1:02:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202522.1022.2322.1022.2322.23700
Apr 10, 2025 0.14 Dividend
Apr 10, 202522.2222.3522.2222.3022.301,000
Apr 9, 202522.7322.7321.8722.6422.503,700
Apr 8, 202522.4422.4422.3822.3922.261,200
Apr 7, 202522.2422.6122.2322.5322.402,700
Apr 4, 202523.2023.2022.8322.8422.703,500
Apr 3, 202523.2523.3123.2423.3123.171,500
Apr 2, 202523.3223.3823.3223.3823.243,000
Apr 1, 202523.3623.3623.3623.3623.22300
Mar 31, 202523.3523.3523.2523.2523.11300
Mar 28, 202523.1123.3523.1123.3423.202,300
Mar 27, 202523.3823.3823.3823.3823.24700
Mar 26, 202523.3023.3023.1523.3023.16900
Mar 25, 202523.1023.1423.1023.1222.994,200
Mar 24, 202523.0523.0523.0523.0522.911,600
Mar 21, 202523.1023.1023.1023.1022.96800
Mar 20, 202523.0223.0823.0023.0822.941,100
Mar 19, 202523.3623.3623.1523.1523.017,400
Mar 18, 202523.2723.2723.2723.2723.132,100
Mar 17, 202523.1523.2923.1523.2923.153,800
Mar 14, 202523.0023.2923.0023.2623.137,000
Mar 13, 202523.2923.3023.2223.2823.146,200
Mar 12, 202522.9123.2622.9123.1823.054,300
Mar 11, 2025 0.14 Dividend
Mar 11, 202522.9323.2222.9323.0622.923,700
Mar 10, 202523.2823.3023.1523.1522.885,300
Mar 7, 202523.3023.3023.2223.2222.95400
Mar 6, 202523.2523.3123.1423.2422.979,200
Mar 5, 202523.3823.3823.2723.2823.011,500
Mar 4, 202523.1323.4023.1323.3823.113,600
Mar 3, 202523.1223.2023.1223.2022.938,000
Feb 28, 202523.1523.2523.1223.1622.8910,000
Feb 27, 202523.2023.2023.1523.2022.933,600
Feb 26, 202523.0723.1623.0523.1622.8910,400
Feb 25, 202523.0423.0723.0223.0722.807,500
Feb 24, 202523.0023.0522.9523.0522.783,300
Feb 21, 202523.0523.0523.0523.0522.78900
Feb 20, 202523.0523.0523.0423.0522.781,200
Feb 19, 202523.0323.0523.0023.0422.771,700
Feb 18, 202523.0323.0422.9523.0322.763,500
Feb 14, 202523.0523.0523.0523.0522.78600
Feb 13, 202523.0423.0423.0023.0422.773,000
Feb 12, 202523.0323.0323.0123.0222.753,500
Feb 11, 202522.7823.0122.7823.0122.745,300
Feb 10, 2025 0.14 Dividend
Feb 10, 202522.8623.0222.7823.0222.751,800
Feb 7, 202522.9623.0022.9622.9822.57700
Feb 6, 202523.0623.0723.0423.0722.661,600
Feb 5, 202522.9523.0522.9523.0022.601,500
Feb 4, 202523.0423.0423.0423.0422.64200
Feb 3, 202522.9422.9922.9422.9922.59800
Jan 31, 202523.0523.0522.9822.9922.599,300
Jan 30, 202523.0523.0522.9622.9922.59600
Jan 29, 202522.9522.9522.8822.9422.541,600
Jan 28, 202522.9923.0422.9823.0322.633,300
Jan 27, 202523.0223.0723.0023.0622.656,800
Jan 24, 202523.0523.0722.8623.0022.603,800
Jan 23, 202522.9522.9922.9422.9522.551,800
Jan 22, 202523.0023.0322.9323.0122.615,500
Jan 21, 202523.0623.1423.0023.0522.656,500
Jan 17, 202522.9123.1022.9123.1022.691,500
Jan 16, 202522.8922.9922.8322.9022.506,900
Jan 15, 202522.8022.8922.8022.8722.473,700
Jan 14, 202522.9522.9522.7922.7922.393,000
Jan 13, 2025 0.14 Dividend
Jan 13, 202523.0023.0022.9022.9522.554,000
Jan 10, 202522.9022.9622.9022.9622.424,500
Jan 8, 202522.9322.9322.8422.8422.311,100
Jan 7, 202522.9522.9522.8522.8522.321,700
Jan 6, 202522.9522.9522.8222.8222.292,600
Jan 3, 202522.8223.0322.7922.8222.294,100
Jan 2, 202522.8622.9022.8022.8222.294,300
Dec 31, 202422.9322.9322.8322.9022.371,400
Dec 30, 202422.8022.8522.8022.8522.323,500
Dec 27, 202422.8622.9522.8522.8522.322,600
Dec 26, 202422.7723.0522.7623.0022.462,600
Dec 24, 202422.7522.7622.7522.7622.231,100
Dec 23, 202422.7322.9522.7322.7622.231,500
Dec 20, 202423.0823.0822.6822.8422.312,800
Dec 19, 202422.6823.0022.6822.9822.443,900
Dec 18, 202423.5023.5323.0423.0822.5412,600
Dec 17, 202423.3023.3023.1023.1022.563,600
Dec 16, 202423.4723.6923.3523.3622.813,600
Dec 13, 202423.5023.5023.5023.5022.95-
Dec 12, 202423.7623.7623.4623.5022.953,500
Dec 11, 2024 0.14 Dividend
Dec 11, 202423.6123.9823.6123.7723.223,100
Dec 10, 202424.0024.0023.7523.8723.184,000
Dec 9, 202423.9824.0123.8823.8823.192,400
Dec 6, 202423.8523.8523.8523.8523.16700
Dec 5, 202424.0124.0123.7723.8823.192,500
Dec 4, 202424.0524.0523.8724.0023.313,200
Dec 3, 202423.5823.9623.5823.9623.273,500
Dec 2, 202423.5623.5623.5523.5522.87900
Nov 29, 202423.5623.5623.5623.5622.88900
Nov 27, 202423.5623.6023.4723.6022.923,400
Nov 26, 202423.5823.6323.4723.5522.874,500
Nov 25, 202423.5623.7023.5523.7023.022,500
Nov 22, 202423.6223.6323.5423.5622.883,200
Nov 21, 202423.5723.6823.5023.6722.993,700
Nov 20, 202423.7723.7723.5023.5722.892,800
Nov 19, 202423.5123.6023.4723.5422.862,100
Nov 18, 202423.8723.9823.5223.6022.921,700
Nov 15, 202423.7224.8923.5023.8723.184,300
Nov 14, 202423.9823.9923.5023.5022.822,100
Nov 13, 202423.5523.6423.5023.6022.92800
Nov 12, 2024 0.14 Dividend
Nov 12, 202423.6123.7223.5123.5322.854,200
Nov 11, 202423.7223.7523.5723.7022.8825,200
Nov 8, 202423.5323.7623.5323.7222.904,800
Nov 7, 202423.5923.5923.4023.5322.721,900
Nov 6, 202423.5023.6023.4723.5022.696,100
Nov 5, 202423.3323.5023.0823.5022.699,700
Nov 4, 202423.3623.3723.1023.2422.446,100
Nov 1, 202423.2623.3923.1523.3922.592,300
Oct 31, 202423.0923.2723.0923.1522.35700
Oct 30, 202423.0923.1523.0923.1222.321,300
Oct 29, 202423.3523.3523.0223.1222.324,200
Oct 28, 202423.1523.4223.1523.4222.621,600
Oct 25, 202423.4023.4123.4023.4022.604,900
Oct 24, 202423.3023.5323.3023.5022.694,100
Oct 23, 202423.2023.5723.1023.4122.605,800
Oct 22, 202423.1223.2023.0223.2022.406,400
Oct 21, 202423.1423.2523.0923.2222.428,000
Oct 18, 202423.2223.2223.1423.1422.342,400
Oct 17, 202423.3123.3123.1423.1522.355,100
Oct 16, 202423.6023.6023.2523.2922.4915,000
Oct 15, 202423.6023.6023.5023.5022.693,100
Oct 14, 202423.4923.4923.4323.4622.651,200
Oct 11, 2024 0.14 Dividend
Oct 11, 202423.3023.4423.3023.3722.571,000
Oct 10, 202423.4523.5023.4523.4922.551,800
Oct 9, 202423.1923.5023.1923.5022.56600
Oct 8, 202423.1423.5023.1423.4922.554,400
Oct 7, 202423.3123.3123.0923.2022.27500
Oct 4, 202423.4223.5023.1423.2322.304,300
Oct 3, 202423.3823.3923.3823.3922.451,300
Oct 2, 202423.2123.4823.2023.4222.484,400
Oct 1, 202423.5023.5023.4323.4322.492,800
Sep 30, 202423.4923.5023.4623.5022.565,400
Sep 27, 202423.5623.5823.5023.5022.562,400
Sep 26, 202423.5323.5723.3823.3822.442,300
Sep 25, 202423.5923.5923.4223.5622.621,700
Sep 24, 202423.2623.6623.0123.5922.652,400
Sep 23, 202423.5523.6823.4323.4422.503,400
Sep 20, 202423.4923.5023.1523.4222.482,500
Sep 19, 202423.0223.5023.0223.2622.332,800
Sep 18, 202423.0223.7823.0223.1122.195,500
Sep 17, 202422.9922.9922.9522.9822.06900
Sep 16, 202423.0223.0222.8722.9922.075,700
Sep 13, 202422.8422.9522.8422.8421.934,300
Sep 12, 202422.7622.8422.7422.7421.835,200
Sep 11, 202422.7222.8222.7222.7921.881,800
Sep 10, 2024 0.14 Dividend
Sep 10, 202422.7322.8522.7322.7821.872,900
Sep 9, 202422.8722.9322.7322.9321.882,600
Sep 6, 202423.0423.0423.0423.0421.99800
Sep 5, 202422.8422.9722.8422.9421.895,200
Sep 4, 202422.8322.8422.8022.8221.783,500
Sep 3, 202422.8022.8022.7322.8021.764,100
Aug 30, 202422.7722.8022.7622.8021.763,300
Aug 29, 202422.7522.8622.7222.7521.713,500
Aug 28, 202422.8822.8822.8322.8521.811,100
Aug 27, 202422.7922.8822.7122.7321.693,800
Aug 26, 202422.7222.7822.6722.7521.713,800
Aug 23, 202422.6622.8522.6622.7421.701,500
Aug 22, 202422.8222.8222.7522.7821.742,800
Aug 21, 202422.8522.9022.6122.6721.644,800
Aug 20, 202422.6522.9822.5422.8021.767,300
Aug 19, 202422.6022.6722.6022.6421.616,400
Aug 16, 202422.3422.6522.3422.6021.572,500
Aug 15, 202422.4522.4622.3222.3921.376,500
Aug 14, 202422.4322.6822.4122.4721.458,700
Aug 13, 202422.6722.6822.4822.5421.515,400
Aug 12, 2024 0.14 Dividend
Aug 12, 202422.3822.6822.3822.6621.631,600
Aug 9, 202422.6822.7022.5222.6021.441,700
Aug 8, 202422.5622.5722.4122.4621.317,500
Aug 7, 202422.7022.7022.3822.4021.251,900
Aug 6, 202422.4022.6022.3822.3821.233,400
Aug 5, 202422.3022.3722.3022.3621.212,600
Aug 2, 202422.6322.6322.4022.4021.255,600
Aug 1, 202422.7322.7922.5022.5821.427,100
Jul 31, 202422.6022.7722.6022.6321.471,700
Jul 30, 202422.5522.5522.4822.5521.393,500
Jul 29, 202422.4122.5522.3522.5121.364,100
Jul 26, 202422.6922.7422.4022.4021.259,400
Jul 25, 202422.7422.7522.6622.6921.533,400
Jul 24, 202422.7522.8522.6722.6821.524,700
Jul 23, 202422.6522.8722.6522.7221.557,900
Jul 22, 202422.7022.7322.6322.7021.546,500
Jul 19, 202422.4322.6722.4022.6721.519,200
Jul 18, 202422.5422.5922.3522.3621.217,300
Jul 17, 202422.5722.5722.4522.4821.334,800
Jul 16, 202422.4022.5222.4022.4521.307,300
Jul 15, 202422.4022.4422.3522.4221.274,800
Jul 12, 202422.4422.4422.3422.3421.193,500
Jul 11, 2024 0.14 Dividend
Jul 11, 202422.2522.3822.2522.3221.173,000
Jul 10, 202422.4022.4322.3522.4321.154,900
Jul 9, 202422.2922.4022.2922.4021.129,400
Jul 8, 202422.3422.4022.2922.3521.081,600
Jul 5, 202422.4022.4022.2722.2721.005,500
Jul 3, 202422.3822.3922.3022.3721.09700
Jul 2, 202422.3822.4022.3422.3521.084,100
Jul 1, 202422.3022.3422.2722.3421.075,000
Jun 28, 202422.3422.3722.2722.3321.062,300
Jun 27, 202422.4422.4422.2622.3621.091,900
Jun 26, 202422.3422.4122.3122.4121.138,900
Jun 25, 202422.3222.3222.2922.2921.02800
Jun 24, 202422.2822.3422.2022.2620.9912,200
Jun 21, 202422.3322.4422.3322.3421.073,000
Jun 20, 202422.4122.4122.2622.3221.057,600
Jun 18, 202422.4222.4222.4222.4221.14500
Jun 17, 202422.4522.4522.4222.4221.146,200
Jun 14, 202422.4222.4222.4222.4221.14300
Jun 13, 202422.4522.4522.4222.4221.144,200
Jun 12, 202422.3622.4122.3422.4121.136,100
Jun 11, 202422.2522.3722.2522.3421.073,100
Jun 10, 2024 0.14 Dividend
Jun 10, 202422.2222.3822.1922.1920.925,500
Jun 7, 202422.3422.4022.3422.3920.992,400
Jun 6, 202422.4322.4422.3422.4121.007,600
Jun 5, 202422.4522.4522.3722.3720.972,000
Jun 4, 202422.4022.4422.3822.4021.006,100
Jun 3, 202422.4222.4222.3822.3820.982,600
May 31, 202422.2822.3622.1822.3620.963,800
May 30, 202422.2522.3022.2522.2720.881,600
May 29, 202422.2422.2522.2022.2320.841,700
May 28, 202422.1922.2522.1922.2420.855,400
May 24, 202422.2422.2522.1822.1820.792,100
May 23, 202422.2022.2022.1322.1320.74600
May 22, 202422.1522.2522.1122.2520.853,200
May 21, 202422.2522.3022.0822.2120.826,700
May 20, 202422.4522.4522.2322.2420.8512,800
May 17, 202422.4022.4422.4022.4421.032,500
May 16, 202422.3322.3322.3322.3320.931,300
May 15, 202422.2522.4322.2522.3320.931,800
May 14, 202422.4022.4422.3122.4421.033,300
May 13, 202422.3922.4422.2622.3020.906,600
May 10, 2024 0.14 Dividend
May 10, 202422.1522.4522.1522.1820.798,300
May 9, 202422.4522.4522.2522.3020.7813,500
May 8, 202422.4022.4522.4022.4520.926,900
May 7, 202422.4122.4322.3522.4320.908,100
May 6, 202422.4422.4422.3822.4320.906,400
May 3, 202422.8322.8322.3522.4020.8730,600
May 2, 202422.5922.7222.5722.6821.135,100
May 1, 202422.5822.7522.4222.4220.8925,200
Apr 30, 202422.5022.5222.3822.4020.873,600
Apr 29, 202422.4022.6722.3022.4220.8915,200
Apr 26, 202422.3422.4022.2522.3720.8427,100
Apr 25, 202422.2522.3522.2422.2920.7715,000
Apr 24, 202422.3122.3522.2022.2520.7323,900
Apr 23, 202422.0822.2622.0822.2220.7038,500
Apr 22, 202422.0322.1222.0222.0820.574,000
Apr 19, 202422.0822.1022.0222.0720.566,300
Apr 18, 202422.0122.1022.0122.0220.511,300
Apr 17, 202422.0322.1122.0222.0220.5110,800
Apr 16, 202421.8122.0321.8022.0220.5132,800
Apr 15, 202421.8821.9721.8121.8120.328,300
Apr 12, 202421.8721.9021.8721.8820.382,400

Related Tickers

RIV-PA RiverNorth Opportunities Fund, Inc.
22.64
-0.79%
 
EICB Eagle Point Income Company Inc.
24.50
+0.45%
 
PDPA Pearl Diver Credit Company Inc.
24.58
+0.69%
 
GDV-PH The Gabelli Dividend & Income Trust
23.14
+2.44%
 
DBRG-PJ DigitalBridge Group, Inc.
21.11
-1.59%
 
OXLCN Oxford Lane Capital Corp.
23.67
+0.71%
 
OXLCP Oxford Lane Capital Corp.
24.00
0.00%
 
EIIA Eagle Point Institutional Income Fund
24.74
-0.34%
 
EICC Eagle Point Income Company Inc.
24.92
-0.12%
 
EOT Eaton Vance National Municipal Opportunities Trust
15.76
-0.69%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.