NYSE - Nasdaq Real Time Price USD

Eagle Point Credit Company Inc. (ECCF)

24.92
+0.02
+(0.08%)
As of 10:57:43 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 28, 202524.9024.9424.9024.9224.92942
May 27, 202524.9024.9324.9024.9024.903,100
May 23, 202524.9524.9524.9024.9024.904,900
May 22, 202524.9024.9624.7724.9124.913,600
May 21, 202524.8524.9824.7024.8224.826,600
May 20, 202524.9424.9424.7124.8424.847,300
May 19, 202524.8924.9424.8924.9224.921,600
May 16, 202524.8424.8824.8424.8624.862,700
May 15, 202524.8724.8724.8024.8024.805,700
May 14, 202524.8724.8724.7524.8124.813,000
May 13, 202524.7324.8324.7024.8224.825,600
May 12, 2025 0.167 Dividend
May 12, 202524.6724.8424.6724.7724.772,500
May 9, 202525.0225.0224.9024.9024.732,200
May 8, 202524.9824.9824.9424.9824.812,800
May 7, 202524.9925.0024.9324.9324.764,300
May 6, 202524.9924.9924.9024.9424.775,000
May 5, 202524.9525.0524.9524.9724.804,400
May 2, 202524.9725.0524.6824.9624.798,200
May 1, 202524.8824.8824.6024.8324.672,100
Apr 30, 202524.7524.7524.6024.7524.582,600
Apr 29, 202524.8824.8824.6324.8024.632,900
Apr 28, 202525.0325.0324.6024.8824.715,600
Apr 25, 202524.8124.8724.5824.5824.422,000
Apr 24, 202524.7324.7624.6424.6724.502,600
Apr 23, 202524.4025.0024.4024.7224.559,400
Apr 22, 202524.3724.3724.2924.3624.202,600
Apr 21, 202524.2524.3724.2524.3624.202,700
Apr 17, 202524.3124.3624.2224.3224.158,300
Apr 16, 202524.4024.4024.3424.3424.182,300
Apr 15, 202524.2924.4024.0324.3124.154,600
Apr 14, 202524.1724.3524.1724.3024.144,400
Apr 11, 202524.2924.5524.0824.3524.197,300
Apr 10, 2025 0.167 Dividend
Apr 10, 202524.4724.6224.2524.4724.312,600
Apr 9, 202524.5324.6824.4924.5624.234,500
Apr 8, 202524.6924.7524.5924.5924.264,400
Apr 7, 202524.4624.7724.4624.7024.3710,000
Apr 4, 202524.8824.9524.4024.5724.246,300
Apr 3, 202524.9024.9324.8524.8524.521,700
Apr 2, 202525.0025.0924.9024.9024.564,700
Apr 1, 202524.9325.0524.8124.9224.583,800
Mar 31, 202525.1025.1024.7924.9224.5816,200
Mar 28, 202525.0625.1025.0625.1024.771,800
Mar 27, 202525.0825.0825.0325.0524.713,500
Mar 26, 202525.0525.1325.0525.0824.745,000
Mar 25, 202525.0925.0925.0525.0524.717,100
Mar 24, 202525.0125.1925.0125.0524.718,300
Mar 21, 202525.0625.1025.0025.0124.679,000
Mar 20, 202524.9725.0624.9725.0524.714,200
Mar 19, 202524.9425.0024.9424.9724.636,300
Mar 18, 202525.0625.0724.9425.0224.69800
Mar 17, 202525.0125.0624.9825.0624.7210,500
Mar 14, 202524.9125.0924.8924.9324.603,600
Mar 13, 202524.9225.0024.9125.0024.674,400
Mar 12, 202525.0225.0224.8524.9724.637,300
Mar 11, 2025 0.167 Dividend
Mar 11, 202525.0025.0724.9924.9924.656,900
Mar 10, 202525.0525.1225.0425.1124.614,800
Mar 7, 202525.0625.1125.0125.1124.613,900
Mar 6, 202525.1525.1725.0325.1224.626,600
Mar 5, 202525.1325.1425.0325.0824.578,800
Mar 4, 202525.0525.1325.0525.0524.556,900
Mar 3, 202525.0025.0625.0025.0424.546,600
Feb 28, 202524.9825.0324.9524.9524.454,100
Feb 27, 202524.9924.9924.9524.9724.478,200
Feb 26, 202525.0425.0824.9024.9624.4612,400
Feb 25, 202525.0625.0925.0125.0624.565,500
Feb 24, 202525.0125.1725.0125.1724.674,900
Feb 21, 202525.0125.0425.0025.0124.516,200
Feb 20, 202525.1025.1825.0025.0424.5413,400
Feb 19, 202525.1025.2025.0425.1524.658,300
Feb 18, 202525.2025.2025.0425.1224.624,100
Feb 14, 202525.2025.2025.0925.0924.593,200
Feb 13, 202525.5025.5025.0325.1024.607,100
Feb 12, 202525.1025.1525.0425.1324.636,200
Feb 11, 202525.1825.1825.0125.0724.576,300
Feb 10, 2025 0.167 Dividend
Feb 10, 202525.0225.0424.9424.9924.4915,600
Feb 7, 202525.1425.1925.1025.1124.446,300
Feb 6, 202525.1725.1725.1025.1124.441,800
Feb 5, 202525.1725.1725.0625.1024.4310,800
Feb 4, 202525.0225.1625.0225.1624.491,900
Feb 3, 202525.0625.0625.0125.0124.352,200
Jan 31, 202525.1525.1725.0325.0624.394,500
Jan 30, 202525.0825.1525.0725.0824.417,600
Jan 29, 202525.0925.0925.0825.0824.41600
Jan 28, 202525.1525.1525.0625.1024.432,300
Jan 27, 202525.0525.1424.8825.0624.396,100
Jan 24, 202525.1125.2825.0225.0324.372,000
Jan 23, 202525.2125.2125.0025.0224.362,500
Jan 22, 202525.0325.1025.0325.0624.392,400
Jan 21, 202525.0125.1025.0025.0324.3714,000
Jan 17, 202525.1025.1924.9224.9224.268,600
Jan 16, 202525.1425.1725.0125.0124.353,000
Jan 15, 202525.0025.1524.9725.0424.389,900
Jan 14, 202525.0025.0024.9324.9324.272,200
Jan 13, 2025 0.167 Dividend
Jan 13, 202524.8524.9324.8124.9324.273,100
Jan 10, 202525.0025.0024.9624.9924.165,700
Jan 8, 202524.9525.0024.9125.0024.1712,500
Jan 7, 202524.9924.9924.8524.9024.086,200
Jan 6, 202524.9524.9924.9424.9724.147,100
Jan 3, 202524.9824.9824.9524.9524.135,800
Jan 2, 202524.9424.9424.9224.9224.106,100
Dec 31, 202424.8124.9424.8124.9424.121,900
Dec 30, 202424.8024.9124.7724.8624.0413,500
Dec 27, 202424.9324.9324.8524.9324.113,800
Dec 26, 202424.9024.9624.8724.9224.107,300
Dec 24, 202424.8624.9724.8424.8724.058,100
Dec 23, 202424.7924.9024.7924.8324.011,800
Dec 20, 202424.9324.9824.9024.9724.145,300
Dec 19, 202425.0025.0024.8024.8624.0411,400
Dec 18, 202425.0725.0724.9824.9924.169,000
Dec 17, 202425.0625.0825.0525.0724.243,400
Dec 16, 202425.1525.1525.0025.0024.175,800
Dec 13, 202425.1325.1725.1325.1724.344,100
Dec 12, 202425.1625.1625.0125.0824.255,500
Dec 11, 2024 0.167 Dividend
Dec 11, 202425.0525.2625.0525.0624.234,000
Dec 10, 202425.1825.2825.1825.2824.2810,000
Dec 9, 202425.2525.2525.1525.1724.183,900
Dec 6, 202425.1525.2425.1325.1624.177,400
Dec 5, 202425.0025.1525.0025.1524.163,500
Dec 4, 202424.9925.1524.9925.0924.104,800
Dec 3, 202424.9725.0124.9425.0124.0314,100
Dec 2, 202424.9724.9924.9424.9423.969,700
Nov 29, 202424.9524.9524.9424.9423.96900
Nov 27, 202424.9024.9624.9024.9423.964,800
Nov 26, 202424.9624.9624.9124.9323.954,300
Nov 25, 202424.9124.9624.9124.9323.954,600
Nov 22, 202424.9324.9524.9224.9323.953,200
Nov 21, 202424.8824.9424.8624.8823.9011,200
Nov 20, 202424.9524.9624.8824.9023.925,100
Nov 19, 202424.9725.0024.9224.9323.958,200
Nov 18, 202424.9724.9824.9024.9223.9417,000
Nov 15, 202424.8824.9324.8824.9023.927,900
Nov 14, 202424.8724.9024.8324.9023.928,300
Nov 13, 202424.9024.9824.8524.8923.906,700
Nov 12, 2024 0.167 Dividend
Nov 12, 202424.8324.9424.8324.8923.915,300
Nov 11, 202424.9824.9924.9324.9923.8410,700
Nov 8, 202424.9525.0024.9024.9323.7911,500
Nov 7, 202425.0025.0024.9424.9623.815,200
Nov 6, 202424.8825.0224.8824.9123.7712,800
Nov 5, 202424.8124.9424.8124.9323.796,900
Nov 4, 202424.9324.9324.8024.8023.669,100
Nov 1, 202424.9324.9324.9024.9023.768,700
Oct 31, 202424.9824.9824.8224.8823.7410,800
Oct 30, 202424.9324.9824.8224.9823.834,700
Oct 29, 202424.9724.9824.8624.8923.753,200
Oct 28, 202424.8624.9824.8424.9823.833,000
Oct 25, 202424.9324.9324.8524.8523.723,300
Oct 24, 202424.9224.9424.9124.9423.802,800
Oct 23, 202424.8624.9224.8624.9023.762,200
Oct 22, 202424.9224.9624.9024.9023.769,800
Oct 21, 202424.8624.9224.8624.9023.768,400
Oct 18, 202424.9024.9124.8824.9023.767,700
Oct 17, 202424.9024.9224.8324.8923.758,100
Oct 16, 202424.9124.9124.8724.8823.744,900
Oct 15, 202424.9124.9124.8324.8523.717,400
Oct 14, 202424.8324.9324.7824.8923.7410,500
Oct 11, 2024 0.167 Dividend
Oct 11, 202424.7924.8824.7724.7923.6515,700
Oct 10, 202424.9024.9424.8124.9023.6026,600
Oct 9, 202424.9824.9824.9024.9023.6015,600
Oct 8, 202424.9024.9924.9024.9823.678,500
Oct 7, 202425.0025.0024.8024.9723.675,600
Oct 4, 202424.9924.9924.8724.9723.6723,800
Oct 3, 202425.0025.0024.9524.9823.674,900
Oct 2, 202424.9724.9724.9124.9523.6511,200
Oct 1, 202424.9924.9924.9224.9223.6214,700
Sep 30, 202424.9725.0024.9224.9223.6217,800
Sep 27, 202424.9624.9824.9524.9523.657,500
Sep 26, 202424.9524.9724.9424.9523.655,500
Sep 25, 202425.0025.0024.9524.9523.658,800
Sep 24, 202425.0225.0424.9524.9823.6715,500
Sep 23, 202425.1225.1225.0125.0223.719,100
Sep 20, 202425.1725.1725.0525.1023.793,800
Sep 19, 202425.0925.1525.0225.0823.779,400
Sep 18, 202425.1125.1125.0025.0823.7720,800
Sep 17, 202425.0225.0925.0225.0923.789,100
Sep 16, 202425.0725.0725.0025.0023.6924,500
Sep 13, 202425.0225.0825.0125.0523.7430,100
Sep 12, 202425.1825.1825.0325.0423.7312,300
Sep 11, 202425.2525.2525.1125.1523.839,000
Sep 10, 2024 0.167 Dividend
Sep 10, 202425.2425.5525.0125.4924.167,400
Sep 9, 202425.3125.4525.1925.4223.931,400
Sep 6, 202425.4825.5225.3325.4723.987,900
Sep 5, 202425.1425.4925.1425.4823.997,600
Sep 4, 202425.0625.4225.0625.2323.7510,000
Sep 3, 202425.0025.1524.9325.1423.6710,400
Aug 30, 202425.0225.0224.9024.9923.533,300
Aug 29, 202425.0025.1024.9524.9523.498,700
Aug 28, 202425.0025.0724.9624.9623.507,400
Aug 27, 202424.9924.9924.9424.9523.4912,000
Aug 26, 202424.9525.0024.9124.9523.496,400
Aug 23, 202424.9924.9924.8924.9123.4511,000
Aug 22, 202425.0525.0524.8724.9023.4410,200
Aug 21, 202424.9825.0124.8725.0023.5420,700
Aug 20, 202424.9424.9824.9124.9723.518,800
Aug 19, 202424.9024.9524.8924.9123.4517,900
Aug 16, 202424.8524.8924.8324.8523.402,500
Aug 15, 202424.8524.8924.8124.8523.403,400
Aug 14, 202424.8424.8524.8124.8323.385,000
Aug 13, 202424.8324.8524.8024.8123.365,900
Aug 12, 2024 0.167 Dividend
Aug 12, 202424.8624.8624.7624.8123.351,700
Aug 9, 202425.1125.1524.9824.9823.364,600
Aug 8, 202425.1725.4825.1125.1123.4811,500
Aug 7, 202425.2025.2024.8225.0523.436,200
Aug 6, 202425.0525.2924.8125.0823.4614,600
Aug 5, 202424.7824.8824.7024.8423.2311,500
Aug 2, 202425.0025.0024.8824.8823.278,500
Aug 1, 202425.0025.0024.8824.9423.326,300
Jul 31, 202424.8624.9924.8624.9923.376,300
Jul 30, 202424.9324.9324.7524.8623.2513,200
Jul 29, 202424.8724.9224.8724.9023.293,200
Jul 26, 202424.8224.9024.8224.8623.253,900
Jul 25, 202424.9224.9224.8024.8623.256,400
Jul 24, 202424.9224.9324.8824.9223.3111,100
Jul 23, 202424.9224.9324.8824.9223.316,700
Jul 22, 202424.9024.9224.8424.9223.319,900
Jul 19, 202424.8824.9024.8324.8423.232,500
Jul 18, 202424.8524.8824.7524.8823.278,200
Jul 17, 202424.8824.8824.7724.8223.212,000
Jul 16, 202424.9324.9324.7824.8423.2310,500
Jul 15, 202424.9324.9324.9024.9023.2912,200
Jul 12, 202424.9324.9324.8324.9023.299,600
Jul 11, 2024 0.167 Dividend
Jul 11, 202424.9124.9124.8724.8723.269,200
Jul 10, 202424.9324.9324.9224.9223.151,600
Jul 9, 202424.9024.9424.9024.9223.154,400
Jul 8, 202424.9024.9324.9024.9023.134,100
Jul 5, 202424.8224.8624.8024.8623.097,500
Jul 3, 202424.9024.9224.8124.9223.153,800
Jul 2, 202424.8024.8224.7824.8123.054,400
Jul 1, 202424.8024.8024.7024.7522.992,900
Jun 28, 202424.8024.8024.7024.7923.032,200
Jun 27, 202424.8024.8024.7524.7923.034,900
Jun 26, 202424.7924.9124.7824.8823.116,400
Jun 25, 202424.7624.7924.6924.7022.955,200
Jun 24, 202424.8024.8024.6724.7122.954,300
Jun 21, 202424.7224.7324.7024.7222.967,900
Jun 20, 202424.7524.7524.6424.7022.957,900
Jun 18, 202424.6824.7424.6524.7322.979,100
Jun 17, 202424.5724.5824.5224.5822.835,400
Jun 14, 202424.6024.6624.4824.5822.8415,900
Jun 13, 202424.7124.7124.6624.6822.934,800
Jun 12, 202424.7024.7124.5824.6622.9127,500
Jun 11, 202424.7124.7424.5824.6522.9020,000
Jun 10, 2024 0.167 Dividend
Jun 10, 202424.6924.7824.6824.7122.9513,300
Jun 7, 202424.8224.8824.8124.8722.9522,400
Jun 6, 202424.8724.8724.8024.8022.889,300
Jun 5, 202424.7524.8824.7524.8122.8917,700
Jun 4, 202424.7924.8424.7724.8022.8810,000
Jun 3, 202424.8624.8724.7024.7922.8730,000
May 31, 202424.8624.8824.8524.8622.945,100
May 30, 202424.8424.8724.8224.8722.955,300
May 29, 202424.8424.8524.8324.8322.914,600
May 28, 202424.9224.9224.8124.8122.892,700

Related Tickers

EICB Eagle Point Income Company Inc.
24.99
+0.40%
 
EICA Eagle Point Income Company Inc.
24.30
0.00%
 
CCIA Vertical Capital Income Fund
25.48
+0.19%
 
VLT Invesco High Income Trust II
10.57
+0.47%
 
CPZ Calamos Long/Short Equity & Dynamic Income Term Trust
15.74
+0.28%
 
DMO Western Asset Mortgage Opportunity Fund Inc.
11.63
-0.17%
 
NHS Neuberger Berman High Yield Strategies Fund Inc.
7.39
+0.07%
 
EICC Eagle Point Income Company Inc.
25.10
+0.19%
 
JRI Nuveen Real Asset Income and Growth Fund
12.77
-0.39%
 
FRA BlackRock Floating Rate Income Strategies Fund, Inc.
12.62
+0.16%