NYSE - Delayed Quote
USD
Eagle Point Credit Company (ECC)
3.9200
+0.0500
(+1.29%)
At close: September 4 at 4:00:03 PM EDT
3.9100
-0.0100
(-0.26%)
After hours: September 4 at 7:56:53 PM EDT
Trade ECC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
3.9000
3.9300
3.8700
3.9200
3.9200
598,400
Sep 3, 2026
3.8500
3.8900
3.8500
3.8700
3.8700
632,800
Sep 2, 2026
3.8800
3.9200
3.8300
3.8700
3.8700
929,700
Sep 1, 2026
3.9500
3.9600
3.8600
3.8800
3.8800
799,600
Aug 31, 2026
3.9400
3.9800
3.9050
3.9800
3.9800
1,323,000
Aug 28, 2026
3.8500
3.9200
3.8440
3.9000
3.9000
1,341,500
Aug 27, 2026
3.8500
3.8500
3.8100
3.8400
3.8400
280,800
Aug 26, 2026
3.8300
3.8600
3.8200
3.8400
3.8400
364,500
Aug 25, 2026
3.8400
3.8850
3.8000
3.8300
3.8300
475,700
Aug 24, 2026
3.8000
3.8800
3.8000
3.8600
3.8600
585,000
Aug 21, 2026
3.7800
3.8200
3.7700
3.8100
3.8100
348,400
Aug 20, 2026
3.8000
3.8200
3.7600
3.8000
3.8000
451,600
Aug 19, 2026
3.7900
3.8900
3.7370
3.8200
3.8200
545,800
Aug 18, 2026
3.7800
3.7900
3.7200
3.7800
3.7800
669,300
Aug 17, 2026
3.8800
3.8800
3.7800
3.7900
3.7900
791,600
Aug 14, 2026
3.8500
3.8950
3.8250
3.8600
3.8600
531,700
Aug 13, 2026
3.8000
3.9000
3.8000
3.8700
3.8700
1,097,200
Aug 12, 2026
3.7800
3.8700
3.7800
3.8200
3.8200
1,231,200
Aug 11, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
3.7700
3.8200
3.7700
3.7900
3.7900
1,017,600
Aug 10, 2026
3.8300
3.9400
3.7900
3.8700
3.8100
1,560,100
Aug 7, 2026
3.8900
3.9250
3.8600
3.8800
3.8198
971,500
Aug 6, 2026
3.8300
3.9100
3.8300
3.9000
3.8395
627,300
Aug 5, 2026
3.8800
3.8800
3.8100
3.8600
3.8002
782,300
Aug 4, 2026
3.8900
3.9100
3.7850
3.8500
3.7903
1,133,900
Aug 3, 2026
3.8200
3.9200
3.8200
3.8300
3.7706
1,018,100
Jul 31, 2026
3.8600
3.8800
3.8000
3.8700
3.8100
867,100
Jul 30, 2026
3.7900
3.8400
3.7400
3.8400
3.7805
702,400
Jul 29, 2026
3.8200
3.8200
3.7450
3.7600
3.7017
646,600
Jul 28, 2026
3.6800
3.7900
3.6800
3.7600
3.7017
969,000
Jul 27, 2026
3.5900
3.6600
3.5900
3.6600
3.6033
740,200
Jul 24, 2026
3.6100
3.6300
3.5700
3.5700
3.5147
585,700
Jul 23, 2026
3.6800
3.6900
3.5600
3.6100
3.5540
1,200,500
Jul 22, 2026
3.7000
3.7300
3.6900
3.7100
3.6525
342,700
Jul 21, 2026
3.7200
3.7500
3.6800
3.7100
3.6525
451,700
Jul 20, 2026
3.7200
3.7500
3.6400
3.6900
3.6328
1,661,300
Jul 17, 2026
3.7400
3.7400
3.6800
3.7000
3.6426
536,700
Jul 16, 2026
3.6600
3.7300
3.6550
3.7200
3.6623
1,161,300
Jul 15, 2026
3.7400
3.7700
3.6900
3.7000
3.6426
1,260,900
Jul 14, 2026
3.7800
3.7800
3.7200
3.7600
3.7017
559,100
Jul 13, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
3.7800
3.8200
3.7250
3.7700
3.7116
987,800
Jul 10, 2026
3.8500
3.8800
3.8300
3.8500
3.7312
1,047,800
Jul 9, 2026
3.8600
3.8900
3.8300
3.8400
3.7215
693,800
Jul 8, 2026
3.8600
3.9100
3.8000
3.8800
3.7603
904,000
Jul 7, 2026
3.8500
3.9250
3.8500
3.8700
3.7506
844,700
Jul 6, 2026
3.8800
3.8900
3.7950
3.8600
3.7409
1,154,400
Jul 2, 2026
3.8800
3.8800
3.8000
3.8600
3.7409
1,025,700
Jul 1, 2026
3.7200
3.8700
3.7200
3.8200
3.7022
1,013,700
Jun 30, 2026
3.7300
3.7600
3.6850
3.7200
3.6053
1,222,100
Jun 29, 2026
3.7100
3.7680
3.6900
3.7000
3.5859
604,200
Jun 26, 2026
3.7000
3.7800
3.7000
3.7000
3.5859
795,600
Jun 25, 2026
3.6800
3.7500
3.6500
3.7100
3.5956
902,800
Jun 24, 2026
3.6000
3.7200
3.5950
3.6500
3.5374
1,032,700
Jun 23, 2026
3.5400
3.6000
3.5100
3.6000
3.4890
1,032,400
Jun 22, 2026
3.6300
3.6500
3.5300
3.5500
3.4405
1,823,000
Jun 18, 2026
3.6200
3.6900
3.5600
3.6600
3.5471
1,097,500
Jun 17, 2026
3.6700
3.6800
3.6100
3.6100
3.4986
2,484,600
Jun 16, 2026
3.8100
3.8400
3.6600
3.7300
3.6149
2,007,600
Jun 15, 2026
3.8300
3.9000
3.7900
3.8200
3.7022
941,000
Jun 12, 2026
3.8200
3.8300
3.7600
3.8200
3.7022
913,900
Jun 11, 2026
3.8200
3.8550
3.7700
3.8200
3.7022
1,244,300
Jun 10, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
3.8700
3.9400
3.8300
3.8300
3.7119
2,168,500
Jun 9, 2026
4.0700
4.0750
4.0000
4.0300
3.8475
885,500
Jun 8, 2026
4.0400
4.0700
3.9900
4.0500
3.8666
1,339,700
Jun 5, 2026
4.1000
4.1000
4.0200
4.0600
3.8762
932,800
Jun 4, 2026
4.0700
4.1100
4.0500
4.1000
3.9144
634,800
Jun 3, 2026
4.1300
4.1300
4.0750
4.0800
3.8953
531,300
Jun 2, 2026
4.1000
4.1500
4.0900
4.1500
3.9621
646,000
Jun 1, 2026
4.1300
4.1980
4.1200
4.1400
3.9526
891,700
May 29, 2026
4.1800
4.2100
4.1200
4.1200
3.9335
1,214,600
May 28, 2026
4.1800
4.2100
4.1400
4.1900
4.0003
790,000
May 27, 2026
4.1200
4.1800
4.1100
4.1500
3.9621
698,400
May 26, 2026
4.0400
4.1500
4.0400
4.1200
3.9335
679,800
May 22, 2026
4.1200
4.1200
4.0200
4.0400
3.8571
702,400
May 21, 2026
4.0700
4.1100
4.0200
4.0400
3.8571
489,300
May 20, 2026
4.0200
4.1000
4.0200
4.0700
3.8857
402,300
May 19, 2026
4.0000
4.0650
4.0000
4.0200
3.8380
523,400
May 18, 2026
4.0200
4.1800
4.0000
4.0200
3.8380
1,285,800
May 15, 2026
4.0400
4.0700
4.0200
4.0300
3.8475
469,400
May 14, 2026
4.0700
4.0860
4.0400
4.0700
3.8857
455,000
May 13, 2026
4.0800
4.1200
4.0200
4.0900
3.9048
813,300
May 12, 2026
4.1100
4.2150
4.0700
4.0800
3.8953
2,341,600
May 11, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
4.2450
4.3790
4.2000
4.2300
4.0385
1,912,800
May 8, 2026
4.3000
4.3000
4.2200
4.2600
4.0098
1,117,000
May 7, 2026
4.2000
4.2900
4.1550
4.2800
4.0287
829,200
May 6, 2026
4.2200
4.2500
4.1800
4.2200
3.9722
907,300
May 5, 2026
4.2200
4.2700
4.1900
4.2300
3.9816
921,700
May 4, 2026
4.2500
4.3100
4.1900
4.2500
4.0004
1,390,100
May 1, 2026
4.0800
4.2450
4.0600
4.2200
3.9722
2,339,000
Apr 30, 2026
4.0900
4.1500
4.0600
4.0800
3.8404
1,182,200
Apr 29, 2026
4.0500
4.0800
4.0200
4.0800
3.8404
506,000
Apr 28, 2026
3.9700
4.0300
3.9700
4.0200
3.7839
569,900
Apr 27, 2026
4.0100
4.0300
3.9700
3.9900
3.7557
766,500
Apr 24, 2026
4.0200
4.0600
4.0200
4.0200
3.7839
464,700
Apr 23, 2026
4.0300
4.0750
3.9950
4.0400
3.8028
1,150,400
Apr 22, 2026
4.0100
4.0500
3.9800
4.0500
3.8122
405,200
Apr 21, 2026
4.0000
4.0500
3.9700
4.0000
3.7651
787,900
Apr 20, 2026
4.0500
4.0500
3.9780
4.0100
3.7745
741,100
Apr 17, 2026
4.0000
4.0700
4.0000
4.0500
3.8122
1,076,000
Apr 16, 2026
4.0800
4.0800
3.9400
4.0000
3.7651
1,012,900
Apr 15, 2026
3.8900
4.0700
3.8550
4.0400
3.8028
1,382,700
Apr 14, 2026
3.7900
3.8550
3.7600
3.8400
3.6145
1,190,100
Apr 13, 2026
3.8500
3.8700
3.7100
3.8200
3.5957
1,631,800
Apr 10, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
3.9600
3.9800
3.8200
3.8200
3.5957
1,465,500
Apr 9, 2026
4.0600
4.1300
4.0400
4.0600
3.7651
1,680,900
Apr 8, 2026
4.0000
4.0850
3.9900
4.0700
3.7744
1,000,800
Apr 7, 2026
4.0200
4.0250
3.8600
3.9300
3.6446
719,000
Apr 6, 2026
3.9800
4.0200
3.9300
4.0000
3.7095
1,077,800
Apr 2, 2026
3.8500
4.0200
3.8400
3.9800
3.6909
1,215,400
Apr 1, 2026
3.7500
4.0600
3.7500
3.9700
3.6816
2,398,900
Mar 31, 2026
3.7000
3.8000
3.6100
3.7600
3.4869
1,470,800
Mar 30, 2026
3.6600
3.6800
3.5900
3.6100
3.3478
1,086,700
Mar 27, 2026
3.6600
3.7000
3.6300
3.6900
3.4220
839,900
Mar 26, 2026
3.5700
3.7200
3.5700
3.6800
3.4127
959,100
Mar 25, 2026
3.5300
3.6400
3.5300
3.6100
3.3478
1,966,200
Mar 24, 2026
3.5000
3.5650
3.4800
3.5100
3.2551
1,306,200
Mar 23, 2026
3.6700
3.6800
3.5600
3.6100
3.3478
1,606,800
Mar 20, 2026
3.6500
3.6950
3.6050
3.6500
3.3849
1,513,600
Mar 19, 2026
3.4700
3.6550
3.4600
3.6400
3.3756
1,869,000
Mar 18, 2026
3.6000
3.6400
3.4800
3.5100
3.2551
1,532,500
Mar 17, 2026
3.6000
3.6700
3.5600
3.6100
3.3478
1,177,700
Mar 16, 2026
3.5900
3.6600
3.5400
3.5700
3.3107
1,746,700
Mar 13, 2026
3.7500
3.7800
3.4900
3.5600
3.3014
4,492,900
Mar 12, 2026
3.9400
3.9500
3.8000
3.8000
3.5240
3,799,200
Mar 11, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
4.0500
4.1150
3.9350
3.9700
3.6816
2,775,600
Mar 10, 2026
4.0800
4.2000
4.0700
4.1800
3.7466
2,761,200
Mar 9, 2026
3.9700
4.0700
3.9600
4.0600
3.6390
2,436,500
Mar 6, 2026
4.0000
4.0800
3.9800
4.0100
3.5942
2,875,200
Mar 5, 2026
4.0300
4.0800
4.0000
4.0800
3.6569
1,242,900
Mar 4, 2026
4.1100
4.1400
3.9900
3.9900
3.5763
1,655,500
Mar 3, 2026
4.0900
4.1400
3.9900
4.0500
3.6300
2,008,900
Mar 2, 2026
3.9600
4.2050
3.9500
4.1300
3.7017
4,260,200
Feb 27, 2026
3.9300
4.0600
3.8500
4.0300
3.6121
3,687,800
Feb 26, 2026
4.0500
4.0600
3.8700
3.9000
3.4956
5,146,900
Feb 25, 2026
3.9500
4.1000
3.8800
4.0700
3.6480
3,437,900
Feb 24, 2026
3.9500
3.9800
3.8900
3.9500
3.5404
2,771,300
Feb 23, 2026
4.0300
4.1700
3.9700
3.9900
3.5763
3,186,000
Feb 20, 2026
4.1400
4.1400
4.0270
4.0500
3.6300
2,305,900
Feb 19, 2026
4.2600
4.2600
4.0600
4.1300
3.7017
3,590,700
Feb 18, 2026
4.0600
4.2780
4.0600
4.2100
3.7735
3,539,400
Feb 17, 2026
3.9800
4.1900
3.9500
4.1700
3.7376
9,411,000
Feb 13, 2026
4.7200
4.7400
4.4550
4.4700
4.0065
2,915,000
Feb 12, 2026
4.7800
4.8400
4.7400
4.7500
4.2575
1,548,000
Feb 11, 2026
4.6400
4.8000
4.6400
4.7800
4.2843
2,110,400
Feb 10, 2026
4.8200
4.8400
4.5340
4.6100
4.1320
6,377,400
Feb 9, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
4.9700
5.0100
4.8000
4.8900
4.3829
2,777,400
Feb 6, 2026
5.0700
5.1500
4.9700
5.1500
4.4905
3,477,900
Feb 5, 2026
5.0800
5.1100
4.9600
4.9700
4.3335
1,952,400
Feb 4, 2026
5.0300
5.1300
4.9700
5.1100
4.4556
2,753,400
Feb 3, 2026
5.1650
5.1900
4.9400
5.0000
4.3597
6,069,700
Feb 2, 2026
5.3600
5.3700
5.1550
5.1900
4.5254
3,992,200
Jan 30, 2026
5.5600
5.6300
5.3700
5.4200
4.7259
6,647,300
Jan 29, 2026
5.7900
5.7900
5.7100
5.7900
5.0485
1,137,600
Jan 28, 2026
5.7700
5.7800
5.7400
5.7400
5.0049
666,900
Jan 27, 2026
5.8400
5.8500
5.7000
5.7300
4.9962
1,487,100
Jan 26, 2026
5.8000
5.8800
5.8000
5.8500
5.1009
1,681,900
Jan 23, 2026
5.6600
5.8000
5.6500
5.8000
5.0573
1,689,400
Jan 22, 2026
5.6600
5.7000
5.6300
5.6700
4.9439
877,700
Jan 21, 2026
5.6900
5.7250
5.6090
5.6100
4.8916
2,043,300
Jan 20, 2026
5.7100
5.7450
5.6750
5.6800
4.9526
1,132,800
Jan 16, 2026
5.7000
5.7500
5.6600
5.7400
5.0049
677,300
Jan 15, 2026
5.6700
5.7000
5.6100
5.7000
4.9701
1,062,400
Jan 14, 2026
5.5900
5.7300
5.5800
5.6900
4.9613
1,446,700
Jan 13, 2026
5.6500
5.6700
5.5800
5.6100
4.8916
1,699,000
Jan 12, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
5.7500
5.7500
5.6900
5.7300
4.9962
1,420,200
Jan 9, 2026
5.8500
5.9400
5.7800
5.9000
5.0224
2,112,900
Jan 8, 2026
5.8800
5.8900
5.7800
5.8000
4.9373
1,387,400
Jan 7, 2026
6.0000
6.0000
5.8500
5.8500
4.9798
1,494,200
Jan 6, 2026
6.0000
6.0500
5.8450
5.9500
5.0649
1,779,200
Jan 5, 2026
5.9200
6.0400
5.9160
6.0000
5.1075
1,452,300
Jan 2, 2026
5.7800
5.9400
5.7740
5.9000
5.0224
1,165,300
Dec 31, 2025
5.7300
5.8190
5.7000
5.7600
4.9032
2,371,700
Dec 30, 2025
5.7000
5.7500
5.6700
5.7300
4.8777
1,973,100
Dec 29, 2025
5.7400
5.7650
5.6600
5.7000
4.8521
1,429,500
Dec 26, 2025
5.7300
5.7800
5.7000
5.7400
4.8862
1,152,000
Dec 24, 2025
5.6500
5.7700
5.6500
5.7500
4.8947
608,600
Dec 23, 2025
5.7000
5.7500
5.6400
5.7000
4.8521
1,303,200
Dec 22, 2025
5.7100
5.7500
5.6400
5.7300
4.8777
1,500,700
Dec 19, 2025
5.6700
5.7800
5.6700
5.7200
4.8692
866,200
Dec 18, 2025
5.6300
5.7150
5.6200
5.6800
4.8351
1,069,300
Dec 17, 2025
5.5800
5.6800
5.5700
5.6100
4.7755
1,602,900
Dec 16, 2025
5.4100
5.5800
5.4000
5.5400
4.7159
1,745,900
Dec 15, 2025
5.5400
5.5800
5.4300
5.4700
4.6563
2,300,600
Dec 12, 2025
5.6200
5.6890
5.5100
5.5300
4.7074
2,547,700
Dec 11, 2025
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
5.7100
5.7500
5.6000
5.6500
4.8096
2,970,700
Dec 10, 2025
5.7700
6.0150
5.6800
5.9000
4.9032
4,021,000
Dec 9, 2025
6.2100
6.2800
6.1800
6.2000
5.1525
1,101,100
Dec 8, 2025
6.3100
6.3200
6.1300
6.2100
5.1608
1,705,100
Dec 5, 2025
6.4100
6.4400
6.3000
6.3100
5.2439
1,152,300
Dec 4, 2025
6.4300
6.4500
6.3200
6.4100
5.3270
1,361,200
Dec 3, 2025
6.3100
6.4300
6.2740
6.4100
5.3270
1,751,000
Dec 2, 2025
6.2400
6.2900
6.1900
6.2800
5.2190
1,365,100
Dec 1, 2025
6.2400
6.2900
6.1400
6.2400
5.1858
1,465,900
Nov 28, 2025
6.2200
6.3500
6.2200
6.2700
5.2107
1,447,800
Nov 26, 2025
6.0500
6.2150
6.0500
6.1700
5.1276
1,455,700
Nov 25, 2025
5.9000
6.1270
5.9000
6.0100
4.9946
2,095,600
Nov 24, 2025
5.6900
5.9600
5.6800
5.9500
4.9448
1,709,300
Nov 21, 2025
5.5000
5.6600
5.5000
5.6500
4.6954
1,939,800
Nov 20, 2025
5.5800
5.6600
5.5100
5.5200
4.5874
1,755,800
Nov 19, 2025
5.6000
5.6340
5.4440
5.5600
4.6206
2,477,900
Nov 18, 2025
5.7300
5.7300
5.5640
5.6400
4.6871
2,487,700
Nov 17, 2025
5.8600
5.8870
5.7050
5.7400
4.7702
3,591,200
Nov 14, 2025
5.9100
5.9300
5.8200
5.8400
4.8533
1,484,400
Nov 13, 2025
5.9400
5.9700
5.8800
5.9700
4.9614
1,242,600
Nov 12, 2025
5.9700
6.0100
5.9450
5.9900
4.9780
1,168,500
Nov 11, 2025
5.9700
6.0300
5.9000
6.0100
4.9946
1,425,100
Nov 10, 2025
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
6.1500
6.1800
5.9650
6.0300
5.0112
2,403,200
Nov 7, 2025
6.1700
6.2850
6.1140
6.2400
5.0694
1,846,200
Nov 6, 2025
6.2300
6.2450
6.1800
6.1900
5.0288
1,029,200
Nov 5, 2025
6.2000
6.2400
6.1500
6.1900
5.0288
1,330,300
Nov 4, 2025
6.1200
6.2100
6.0700
6.2100
5.0450
1,853,300
Nov 3, 2025
6.2400
6.2700
6.1100
6.1600
5.0044
1,419,800
Oct 31, 2025
6.1400
6.2200
6.0700
6.2100
5.0450
1,735,800
Oct 30, 2025
6.0500
6.1000
6.0100
6.0200
4.8907
1,199,300
Oct 29, 2025
6.2200
6.2600
6.0900
6.1000
4.9557
1,164,200
Oct 28, 2025
6.3000
6.3500
6.2400
6.2800
5.1019
927,600
Oct 27, 2025
6.3000
6.3200
6.2000
6.2600
5.0857
1,160,700
Oct 24, 2025
6.1400
6.2770
6.1350
6.2400
5.0694
1,220,200
Oct 23, 2025
6.0000
6.1280
5.9500
6.1100
4.9638
1,438,100
Oct 22, 2025
5.9400
6.0350
5.9000
5.9700
4.8501
1,554,300
Oct 21, 2025
5.8200
6.0100
5.8000
5.9300
4.8176
2,005,600
Oct 20, 2025
6.0600
6.0950
5.8200
5.8500
4.7526
2,802,000
Oct 17, 2025
6.0900
6.1500
5.9400
6.0600
4.9232
2,103,300
Oct 16, 2025
6.1900
6.2000
6.0300
6.0800
4.9394
2,541,800
Oct 15, 2025
6.4700
6.5200
6.1700
6.2000
5.0369
3,891,700
Oct 14, 2025
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2025
6.4900
6.5700
6.4400
6.4600
5.2481
1,620,700
Oct 13, 2025
6.7000
6.7400
6.6300
6.7100
5.3375
1,567,200
Oct 10, 2025
6.7400
6.7860
6.5600
6.6200
5.2659
2,151,700
Oct 9, 2025
6.7700
6.8100
6.6700
6.7400
5.3614
1,356,800
Oct 8, 2025
6.7500
6.8200
6.7350
6.7900
5.4011
865,800
Oct 7, 2025
6.7600
6.7700
6.6700
6.7400
5.3614
1,074,900
Oct 6, 2025
6.8400
6.8500
6.7500
6.7800
5.3932
1,369,400
Oct 3, 2025
6.9100
6.9100
6.8200
6.8200
5.4250
887,100
Oct 2, 2025
6.8000
6.9900
6.7730
6.8900
5.4807
1,413,900
Oct 1, 2025
6.6500
6.7700
6.6100
6.7700
5.3852
1,312,200
Sep 30, 2025
6.5000
6.6100
6.4300
6.6100
5.2580
1,971,000
Sep 29, 2025
6.5300
6.5300
6.3400
6.3900
5.0830
2,345,100
Sep 26, 2025
6.6500
6.6700
6.5000
6.5200
5.1864
1,471,600
Sep 25, 2025
6.5800
6.6500
6.5300
6.5900
5.2421
994,900
Sep 24, 2025
6.6900
6.7100
6.5300
6.5800
5.2341
948,800
Sep 23, 2025
6.5700
6.6500
6.5600
6.6300
5.2739
1,150,800
Sep 22, 2025
6.8700
6.8850
6.5800
6.5800
5.2341
2,943,000
Sep 19, 2025
7.0000
7.0160
6.8400
6.8700
5.4648
1,198,300
Sep 18, 2025
7.0200
7.0220
6.9500
7.0000
5.5682
1,197,300
Sep 17, 2025
6.9900
7.0300
6.9400
6.9400
5.5205
1,195,800
Sep 16, 2025
7.0400
7.0500
6.9800
7.0000
5.5682
1,436,100
Sep 15, 2025
7.0450
7.0700
6.9800
7.0100
5.5761
1,366,200
Sep 12, 2025
7.0600
7.0900
7.0150
7.0200
5.5841
1,198,400
Sep 11, 2025
7.1000
7.1600
7.0450
7.0500
5.6080
2,502,200
Sep 10, 2025
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2025
6.9600
7.1500
6.8800
7.0500
5.6080
1,998,300
Sep 9, 2025
7.4000
7.4000
7.1400
7.1400
5.5682
4,218,000
Sep 8, 2025
7.6400
7.6400
7.4500
7.5300
5.8723
2,554,300
Sep 5, 2025
7.7400
7.7700
7.5500
7.5500
5.8879
2,134,400
