Eagle Point Credit Company Inc. Common Stock (ECC)

Historical Prices For Eagle Point Credit Company Inc. Common Stock (ECC)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	6.24	6.29	6.19	6.28	1,357,524	6.28
12/01/2025	6.24	6.29	6.14	6.24	1,463,375	6.24
11/28/2025	6.22	6.35	6.22	6.27	1,447,809	6.27
11/26/2025	6.05	6.21	6.05	6.17	1,455,708	6.17
11/25/2025	5.90	6.13	5.90	6.01	2,086,301	6.01
11/24/2025	5.69	5.96	5.68	5.95	1,703,783	5.95
11/21/2025	5.50	5.66	5.50	5.65	1,940,031	5.65
11/20/2025	5.58	5.66	5.51	5.52	1,754,166	5.52
11/19/2025	5.60	5.63	5.44	5.56	2,473,143	5.56
11/18/2025	5.73	5.73	5.56	5.64	2,485,307	5.64
11/17/2025	5.86	5.89	5.71	5.74	3,589,207	5.74
11/14/2025	5.91	5.93	5.82	5.84	1,484,373	5.84
11/13/2025	5.94	5.97	5.88	5.97	1,241,567	5.97
11/12/2025	5.97	6.01	5.95	5.99	1,168,822	5.99
11/11/2025	5.97	6.03	5.90	6.01	1,455,512	6.01
11/10/2025	6.15	6.18	5.96	6.03	2,400,520	6.03
11/07/2025	6.17	6.29	6.11	6.24	1,846,222	6.10
11/06/2025	6.23	6.25	6.18	6.19	1,028,640	6.05
11/05/2025	6.20	6.24	6.15	6.19	1,324,078	6.05
11/04/2025	6.12	6.21	6.07	6.21	1,848,386	6.07
11/03/2025	6.24	6.27	6.11	6.16	1,419,800	6.02
10/31/2025	6.14	6.22	6.07	6.21	1,735,807	6.07
10/30/2025	6.05	6.10	6.01	6.02	1,199,295	5.88
10/29/2025	6.22	6.26	6.09	6.10	1,164,101	5.96
10/28/2025	6.30	6.35	6.24	6.28	927,716	6.14
10/27/2025	6.30	6.32	6.20	6.26	1,159,664	6.12
10/24/2025	6.14	6.28	6.13	6.24	1,220,206	6.10
10/23/2025	6.00	6.13	5.95	6.11	1,437,615	5.97
10/22/2025	5.94	6.04	5.90	5.97	1,554,311	5.84
10/21/2025	5.82	6.01	5.80	5.93	2,005,461	5.80
10/20/2025	6.06	6.09	5.82	5.85	2,796,757	5.72
10/17/2025	6.09	6.15	5.94	6.06	2,103,303	5.92
10/16/2025	6.19	6.20	6.03	6.08	2,540,631	5.94
10/15/2025	6.47	6.52	6.17	6.20	3,890,650	6.06
10/14/2025	6.49	6.57	6.44	6.46	1,614,693	6.32
10/13/2025	6.70	6.74	6.63	6.71	1,566,294	6.42
10/10/2025	6.74	6.79	6.56	6.62	2,151,658	6.34
10/09/2025	6.77	6.81	6.67	6.74	1,356,805	6.45
10/08/2025	6.75	6.82	6.74	6.79	864,596	6.50
10/07/2025	6.76	6.77	6.67	6.74	1,074,867	6.45
10/06/2025	6.84	6.85	6.75	6.78	1,369,456	6.49
10/03/2025	6.91	6.91	6.82	6.82	887,491	6.53
10/02/2025	6.80	6.99	6.77	6.89	1,414,262	6.59
10/01/2025	6.65	6.77	6.61	6.77	1,312,556	6.48
9/30/2025	6.50	6.61	6.43	6.61	1,971,004	6.33
9/29/2025	6.53	6.53	6.34	6.39	2,345,073	6.12
9/26/2025	6.65	6.67	6.50	6.52	1,471,649	6.24
9/25/2025	6.58	6.65	6.53	6.59	994,665	6.31
9/24/2025	6.69	6.71	6.53	6.58	948,193	6.30
9/23/2025	6.57	6.65	6.56	6.63	1,151,161	6.35
9/22/2025	6.87	6.88	6.58	6.58	2,942,351	6.30
9/19/2025	7.00	7.02	6.84	6.87	1,198,270	6.58
9/18/2025	7.02	7.02	6.95	7.00	1,197,364	6.70
9/17/2025	6.99	7.03	6.94	6.94	1,194,142	6.64
9/16/2025	7.04	7.05	6.98	7.00	1,436,081	6.70
9/15/2025	7.05	7.07	6.98	7.01	1,366,359	6.71
9/12/2025	7.06	7.09	7.01	7.02	1,198,416	6.72
9/11/2025	7.10	7.16	7.04	7.05	2,502,258	6.75
9/10/2025	6.96	7.15	6.88	7.05	1,998,440	6.75
9/09/2025	7.40	7.40	7.14	7.14	4,216,391	6.70
9/08/2025	7.64	7.64	7.45	7.53	2,554,136	7.07
9/05/2025	7.74	7.77	7.55	7.55	2,140,221	7.08
9/04/2025	7.61	7.72	7.56	7.70	1,560,540	7.23
9/03/2025	7.57	7.64	7.54	7.59	1,509,570	7.12