9.69
price up icon0.73%   0.07
after-market After Hours: 9.69
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 November 05, 2024, is $9.69.
  • 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 156.35% to $9.69 now.
  • The 52-week high stock price for ECC is $10.49, representing a 8.26% increase from the current share price, occurred on June 07, 2024.
  • The 52-week low stock price for ECC is $9.22, indicating a -4.85% decrease from the current share price, occurred on December 12, 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
Nov 05, 2024 $9.70 $9.55 $0.1496 543,201.0 +0.73%
Nov 04, 2024 $9.74 $9.59 $0.1499 1,149,945.0 -0.72%
Nov 01, 2024 $9.70 $9.60 $0.105 889,144.0 +1.25%
Oct 31, 2024 $9.58 $9.51 $0.07 726,979.0 +0.21%
Oct 30, 2024 $9.56 $9.52 $0.0368 810,955.0 +0.00%
Oct 29, 2024 $9.58 $9.53 $0.05 921,724.0 -0.31%
Oct 28, 2024 $9.63 $9.57 $0.06 735,367.0 -0.31%
Oct 25, 2024 $9.67 $9.60 $0.07 802,534.0 +0.42%
Oct 24, 2024 $9.70 $9.57 $0.13 1,017,883.0 -1.03%
Oct 23, 2024 $9.72 $9.65 $0.07 545,238.0 -0.31%
Oct 22, 2024 $9.79 $9.68 $0.11 691,119.0 -0.51%
Oct 21, 2024 $9.76 $9.70 $0.06 827,754.0 +0.31%
Oct 18, 2024 $9.72 $9.71 $0.015 429,503.0 +0.21%
Oct 17, 2024 $9.72 $9.69 $0.035 650,193.0 +0.00%
Oct 16, 2024 $9.74 $9.69 $0.05 640,602.0 +0.00%
Oct 15, 2024 $9.72 $9.66 $0.0599 481,336.0 +0.00%
Oct 14, 2024 $9.78 $9.65 $0.125 1,517,065.0 -0.72%
Oct 11, 2024 $9.81 $9.75 $0.06 909,100.0 -1.51%
Oct 10, 2024 $9.95 $9.91 $0.0388 1,246,344.0 -0.20%
Oct 09, 2024 $10.00 $9.92 $0.0802 1,411,262.0 -0.40%
Oct 08, 2024 $9.98 $9.92 $0.06 959,563.0 +0.71%

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
Nov, 2024 $9.74 $9.55 $0.1896 3,125,491.0 +1.25%
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%

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
$8.93
price up icon 0.34%
closed_end_fund_debt PTY
$14.61
price up icon 0.07%
closed_end_fund_debt GOF
$15.79
price up icon 0.13%
closed_end_fund_debt NZF
$12.58
price up icon 1.04%
closed_end_fund_debt JPC
$8.01
price up icon 0.00%
closed_end_fund_debt NVG
$12.64
price up icon 0.56%
Cap:     |  Volume (24h):