9.96
price up icon0.10%   +0.01
pre-market  Pre-market:  9.99   0.03   +0.30%
loading

Eagle Point Credit Company Inc. Stock (ECC) Price History

The historical daily chart and data for Eagle Point Credit Company Inc. stock (ECC), show that the latest closing stock price as of April 19, 2024, is $9.96.
  • Eagle Point Credit Company Inc. all-time high stock price is $22.11, occurred on April 11, 2017.
  • The lowest Eagle Point Credit Company Inc. stock price recorded was $3.78 on March 18, 2020. Since then, Eagle Point Credit Company Inc.'s stock price has risen over 163.49% to $9.96 now.
  • The 52-week high stock price for ECC is $11.79, representing a 18.37% increase from the current share price, occurred on May 08, 2023.
  • The 52-week low stock price for ECC is $8.60, indicating a -13.65% decrease from the current share price, occurred on October 27, 2023.
  • The closing price of Eagle Point Credit Company Inc. (ECC) stock in the beginning of 2023 was $13.97. The stock closed the year at $10.12, a loss of over -27.56% for the year.
The table below shows more information about ECC historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $9.99 $9.95 $0.04 473,586.0 +0.10%
Apr 18, 2024 $9.96 $9.94 $0.02 492,533.0 -0.10%
Apr 17, 2024 $9.96 $9.92 $0.04 432,511.0 +0.40%
Apr 16, 2024 $9.97 $9.87 $0.1049 690,149.0 -0.20%
Apr 15, 2024 $10.07 $9.90 $0.1681 836,050.0 -0.60%
Apr 12, 2024 $10.11 $9.99 $0.12 666,860.0 -0.99%
Apr 11, 2024 $10.11 $10.02 $0.09 674,046.0 +0.00%
Apr 10, 2024 $10.14 $10.07 $0.07 965,969.0 -0.39%
Apr 09, 2024 $10.17 $10.11 $0.06 880,229.0 -1.74%
Apr 08, 2024 $10.32 $10.24 $0.08 1,102,514.0 +0.78%
Apr 05, 2024 $10.24 $10.14 $0.10 896,703.0 +0.69%
Apr 04, 2024 $10.22 $10.16 $0.06 748,613.0 -0.39%
Apr 03, 2024 $10.21 $10.12 $0.09 1,294,657.0 +0.59%
Apr 02, 2024 $10.17 $10.11 $0.06 627,753.0 +0.00%
Apr 01, 2024 $10.15 $10.11 $0.04 601,014.0 +0.40%
Mar 28, 2024 $10.15 $10.09 $0.06 679,325.0 -0.20%
Mar 27, 2024 $10.13 $10.06 $0.07 621,196.0 +0.80%
Mar 26, 2024 $10.09 $10.02 $0.075 872,418.0 +0.40%
Mar 25, 2024 $10.03 $9.99 $0.035 673,728.0 +0.10%

Eagle Point Credit Company Inc. Stock (ECC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Eagle Point Credit Company Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ECC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Eagle Point Credit Company Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Eagle Point Credit Company Inc. Stock (ECC) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $10.32 $9.87 $0.455 11,856,773.0 -1.48%
Mar, 2024 $10.32 $9.98 $0.34 14,626,942.0 +0.30%
Feb, 2024 $10.17 $9.80 $0.37 12,937,095.0 +0.20%
Jan, 2024 $10.20 $9.45 $0.7474 13,976,758.0 +5.89%

Eagle Point Credit Company Inc. Stock (ECC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $9.77 $9.22 $0.55 15,099,222.0 +0.85%
Nov, 2023 $9.96 $9.30 $0.66 10,885,912.0 +0.64%
Oct, 2023 $10.19 $8.60 $1.59 12,984,846.0 -7.78%
Sep, 2023 $10.46 $9.98 $0.475 9,478,417.0 -2.22%
Aug, 2023 $10.58 $10.14 $0.4389 10,609,737.0 +0.19%
Jul, 2023 $10.50 $10.00 $0.50 12,059,305.0 +1.97%
Jun, 2023 $10.95 $10.14 $0.81 9,102,404.0 +0.40%
May, 2023 $11.79 $10.12 $1.67 8,446,392.0 -11.23%
Apr, 2023 $11.45 $10.98 $0.47 4,475,508.0 +2.06%
Mar, 2023 $11.74 $10.08 $1.66 9,491,658.0 -1.06%
Feb, 2023 $11.32 $10.76 $0.56 7,714,557.0 +4.54%
Jan, 2023 $10.88 $10.20 $0.675 7,130,636.0 +6.72%

Eagle Point Credit Company Inc. Stock (ECC) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $11.52 $9.96 $1.56 10,274,281.0 -7.75%
Nov, 2022 $11.77 $10.45 $1.32 8,425,388.0 +0.83%
Oct, 2022 $11.75 $10.16 $1.59 7,638,648.0 -1.09%
Sep, 2022 $11.94 $10.40 $1.54 8,712,526.0 -4.35%
Aug, 2022 $12.09 $11.07 $1.02 8,268,875.0 -1.71%
Jul, 2022 $12.47 $11.45 $1.02 5,914,828.0 -0.68%
Jun, 2022 $13.17 $11.22 $1.95 5,715,723.0 -7.17%
May, 2022 $13.19 $11.00 $2.19 6,883,200.0 -2.91%
Apr, 2022 $13.35 $12.60 $0.75 6,408,802.0 -0.61%
Mar, 2022 $14.09 $12.67 $1.42 7,865,594.0 -6.07%
Feb, 2022 $14.28 $13.45 $0.8288 7,587,396.0 +1.67%
Jan, 2022 $14.48 $12.82 $1.66 8,003,907.0 -1.64%
closed_end_fund_debt NUV
$8.51
price up icon 0.47%
closed_end_fund_debt GOF
$14.06
price up icon 0.14%
closed_end_fund_debt PTY
$13.71
price up icon 0.07%
closed_end_fund_debt JPC
$6.85
price down icon 0.15%
closed_end_fund_debt NZF
$11.76
price up icon 0.00%
closed_end_fund_debt CSQ
$15.29
price down icon 1.16%
Cap:     |  Volume (24h):