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 August 06, 2025, is $6.99.
  • 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 84.92% to $6.99 now.
  • The 52-week high stock price for ECC is $10.06, representing a 43.92% increase from the current share price, occurred on September 09, 2024.
  • The 52-week low stock price for ECC is $6.54, indicating a -6.44% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Eagle Point Credit Company Inc (ECC) stock in the beginning of 2024 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
Aug 06, 2025 $7.04 $6.98 $0.0581 287,908.0 -0.04%
Aug 05, 2025 $7.00 $6.92 $0.08 1,402,988.0 +1.60%
Aug 04, 2025 $6.97 $6.78 $0.1853 1,967,989.0 +1.32%
Aug 01, 2025 $6.87 $6.70 $0.175 1,656,955.0 -1.16%
Jul 31, 2025 $6.98 $6.85 $0.1275 1,279,764.0 +0.15%
Jul 30, 2025 $7.07 $6.86 $0.2099 1,310,314.0 -2.55%
Jul 29, 2025 $7.11 $7.00 $0.1149 1,375,537.0 +0.57%
Jul 28, 2025 $7.05 $6.89 $0.1599 1,648,014.0 +1.45%
Jul 25, 2025 $6.93 $6.55 $0.385 1,942,517.0 +3.13%
Jul 24, 2025 $7.08 $6.58 $0.50 6,346,554.0 -6.16%
Jul 23, 2025 $7.19 $7.12 $0.075 878,823.0 -3.12%
Jul 22, 2025 $7.39 $7.26 $0.13 871,460.0 +0.96%
Jul 21, 2025 $7.39 $7.27 $0.12 1,616,394.0 -2.01%
Jul 18, 2025 $7.45 $7.24 $0.21 2,286,101.0 +0.54%
Jul 17, 2025 $7.41 $7.23 $0.18 1,973,679.0 +1.09%
Jul 16, 2025 $7.40 $7.27 $0.1298 1,301,554.0 -0.68%
Jul 15, 2025 $7.49 $7.37 $0.125 1,749,598.0 -1.60%
Jul 14, 2025 $7.58 $7.40 $0.18 2,655,010.0 -1.32%
Jul 11, 2025 $7.62 $7.50 $0.12 1,776,819.0 -2.56%
Jul 10, 2025 $7.83 $7.75 $0.08 1,804,516.0 +0.65%
Jul 09, 2025 $7.80 $7.74 $0.06 1,733,121.0 -0.51%
Jul 08, 2025 $7.80 $7.75 $0.05 1,946,504.0 +0.52%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $7.04 $6.70 $0.345 5,315,840.0 +1.71%
Jul, 2025 $7.83 $6.55 $1.28 39,397,686.0 -10.18%
Jun, 2025 $8.00 $7.43 $0.565 22,722,961.0 -2.79%
May, 2025 $8.23 $7.37 $0.8554 23,604,370.0 +1.42%
Apr, 2025 $8.35 $6.54 $1.81 38,288,375.0 -4.07%
Mar, 2025 $8.86 $7.36 $1.50 31,477,705.0 -7.53%
Feb, 2025 $8.96 $8.60 $0.36 17,688,663.0 -0.23%
Jan, 2025 $9.23 $8.67 $0.56 18,645,032.0 -1.13%

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

Month High Low High - Low Volume % Change
Dec, 2024 $9.53 $8.56 $0.97 25,069,620.0 -4.29%
Nov, 2024 $9.80 $8.89 $0.91 26,024,380.0 -5.02%
Oct, 2024 $10.00 $9.51 $0.49 19,564,532.0 -2.94%
Sep, 2024 $10.06 $9.71 $0.355 15,859,545.0 -1.30%
Aug, 2024 $10.04 $9.45 $0.59 19,622,136.0 +0.40%
Jul, 2024 $10.32 $9.69 $0.63 27,847,334.0 -1.00%
Jun, 2024 $10.49 $10.03 $0.46 17,797,800.0 -1.37%
May, 2024 $10.38 $10.02 $0.36 16,870,667.0 +1.39%
Apr, 2024 $10.32 $9.87 $0.455 14,692,217.0 -0.59%
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%
closed_end_fund_debt NZF
$11.94
price up icon 0.38%
closed_end_fund_debt GOF
$14.94
price down icon 0.10%
closed_end_fund_debt NVG
$11.81
price up icon 0.08%
closed_end_fund_debt PTY
$14.06
price down icon 0.11%
closed_end_fund_debt JPC
$8.06
price down icon 0.12%
closed_end_fund_debt NAD
$11.29
price up icon 0.28%
Cap:     |  Volume (24h):