NYSE - Delayed Quote
USD
Eagle Point Credit Company (ECC-PD)
17.18
-0.02
(-0.12%)
At close: October 30 at 4:00:02 PM EDT
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
Oct 29, 2026
17.25
17.26
17.14
17.20
17.20
19,125
Oct 28, 2026
17.28
17.31
17.25
17.26
17.26
5,022
Oct 27, 2026
17.27
17.40
17.27
17.30
17.30
8,027
Oct 26, 2026
17.47
17.47
17.25
17.35
17.35
13,034
Oct 23, 2026
17.50
17.50
17.26
17.36
17.36
10,813
Oct 22, 2026
17.55
17.55
17.25
17.35
17.35
31,541
Oct 21, 2026
17.73
17.73
17.38
17.38
17.38
9,052
Oct 20, 2026
17.40
17.48
17.31
17.32
17.32
12,269
Oct 19, 2026
17.56
17.68
17.30
17.45
17.45
24,705
Oct 16, 2026
17.61
17.80
17.57
17.60
17.60
17,001
Oct 15, 2026
17.90
17.90
17.60
17.80
17.80
13,004
Oct 14, 2026
17.70
17.70
17.57
17.57
17.57
15,695
Oct 13, 2026
0.140625
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
17.86
17.89
17.62
17.72
17.72
19,964
Oct 12, 2026
17.90
17.93
17.78
17.92
17.78
11,169
Oct 9, 2026
17.89
17.91
17.77
17.89
17.75
24,913
Oct 8, 2026
17.97
17.97
17.83
17.95
17.81
11,314
Oct 7, 2026
18.15
18.19
17.95
17.97
17.83
14,441
Oct 6, 2026
18.16
18.24
18.15
18.19
18.05
8,066
Oct 5, 2026
18.21
18.21
18.11
18.18
18.04
3,198
Oct 2, 2026
18.23
18.23
18.00
18.12
17.98
9,791
Oct 1, 2026
18.28
18.32
18.15
18.23
18.09
8,705
Sep 30, 2026
17.92
18.34
17.81
18.33
18.19
36,201
Sep 29, 2026
17.92
17.92
17.75
17.80
17.66
9,434
Sep 28, 2026
17.88
17.93
17.80
17.85
17.71
10,172
Sep 25, 2026
17.90
18.06
17.60
17.68
17.55
18,611
Sep 24, 2026
18.03
18.24
17.90
18.05
17.91
4,976
Sep 23, 2026
18.20
18.30
17.95
18.10
17.96
13,137
Sep 22, 2026
18.23
18.35
18.18
18.27
18.13
15,108
Sep 21, 2026
18.39
18.50
18.15
18.20
18.06
13,792
Sep 18, 2026
18.22
18.50
18.07
18.39
18.25
16,454
Sep 17, 2026
18.25
18.31
18.13
18.31
18.17
6,604
Sep 16, 2026
18.10
18.25
18.05
18.16
18.02
11,561
Sep 15, 2026
18.27
18.27
18.15
18.18
18.04
11,163
Sep 14, 2026
18.24
18.35
18.23
18.31
18.17
6,173
Sep 11, 2026
18.29
18.41
18.24
18.24
18.10
37,188
Sep 10, 2026
0.140625
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
18.45
18.64
18.22
18.29
18.15
19,053
Sep 9, 2026
18.57
18.62
18.56
18.58
18.29
24,262
Sep 8, 2026
18.54
18.70
18.54
18.63
18.34
5,107
Sep 4, 2026
18.65
18.70
18.56
18.65
18.37
9,243
Sep 3, 2026
18.67
18.68
18.56
18.65
18.36
6,164
Sep 2, 2026
18.70
18.70
18.61
18.66
18.37
12,366
Sep 1, 2026
18.50
18.68
18.50
18.67
18.38
6,646
Aug 31, 2026
18.65
18.68
18.51
18.63
18.34
21,701
Aug 28, 2026
18.64
18.68
18.52
18.52
18.24
7,945
Aug 27, 2026
18.67
18.70
18.67
18.68
18.39
7,213
Aug 26, 2026
18.70
18.70
18.64
18.67
18.38
3,485
Aug 25, 2026
18.66
18.70
18.66
18.68
18.39
11,885
Aug 24, 2026
18.64
18.67
18.64
18.66
18.37
11,631
Aug 21, 2026
18.62
18.69
18.62
18.64
18.35
25,671
Aug 20, 2026
18.61
18.67
18.58
18.63
18.34
11,143
Aug 19, 2026
18.49
18.64
18.48
18.61
18.32
18,725
Aug 18, 2026
18.58
18.58
18.40
18.42
18.14
15,486
Aug 17, 2026
18.57
18.60
18.45
18.52
18.24
7,632
Aug 14, 2026
18.48
18.60
18.44
18.52
18.24
11,598
Aug 13, 2026
18.41
18.46
18.41
18.44
18.16
9,807
Aug 12, 2026
18.51
18.57
18.36
18.36
18.08
7,971
Aug 11, 2026
0.140625
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
18.49
18.52
18.46
18.51
18.23
15,677
Aug 10, 2026
18.33
18.63
18.33
18.56
18.14
60,706
Aug 7, 2026
18.32
18.39
18.32
18.34
17.93
20,833
Aug 6, 2026
18.37
18.37
18.21
18.31
17.89
24,590
Aug 5, 2026
18.39
18.39
18.25
18.27
17.85
7,407
Aug 4, 2026
18.25
18.36
18.25
18.27
17.85
6,674
Aug 3, 2026
18.33
18.50
18.17
18.20
17.78
13,960
Jul 31, 2026
18.30
18.34
18.24
18.26
17.84
9,400
Jul 30, 2026
18.25
18.25
18.22
18.24
17.82
14,172
Jul 29, 2026
18.27
18.40
18.20
18.20
17.78
9,669
Jul 28, 2026
18.35
18.39
18.32
18.33
17.92
4,907
Jul 27, 2026
18.30
18.35
18.20
18.25
17.83
12,312
Jul 24, 2026
18.24
18.30
18.24
18.29
17.87
1,969
Jul 23, 2026
18.36
18.37
18.22
18.25
17.83
13,200
Jul 22, 2026
18.50
18.50
18.40
18.42
18.00
3,313
Jul 21, 2026
18.36
18.46
18.36
18.45
18.03
7,595
Jul 20, 2026
18.46
18.50
18.37
18.37
17.95
4,571
Jul 17, 2026
18.40
18.52
18.39
18.44
18.02
6,925
Jul 16, 2026
18.49
18.51
18.37
18.44
18.02
4,844
Jul 15, 2026
18.45
18.52
18.30
18.43
18.01
18,949
Jul 14, 2026
18.41
18.57
18.40
18.52
18.10
14,307
Jul 13, 2026
0.140625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
18.56
18.65
18.45
18.48
18.06
8,314
Jul 10, 2026
18.70
18.70
18.52
18.68
18.12
20,965
Jul 9, 2026
18.56
18.70
18.56
18.68
18.12
15,520
Jul 8, 2026
18.61
18.66
18.52
18.62
18.06
3,673
Jul 7, 2026
18.53
18.56
18.42
18.55
17.99
2,913
Jul 6, 2026
18.70
18.70
18.47
18.53
17.97
6,212
Jul 2, 2026
18.73
18.73
18.66
18.67
18.11
3,765
Jul 1, 2026
18.60
18.71
18.60
18.70
18.14
6,535
Jun 30, 2026
18.58
18.73
18.39
18.59
18.03
5,995
Jun 29, 2026
18.32
18.58
18.32
18.51
17.95
5,875
Jun 26, 2026
18.30
18.48
18.30
18.39
17.84
14,686
Jun 25, 2026
18.38
18.39
18.30
18.33
17.78
19,576
Jun 24, 2026
18.47
18.47
18.30
18.36
17.81
8,625
Jun 23, 2026
18.36
18.47
18.32
18.40
17.84
18,398
Jun 22, 2026
18.46
18.53
18.36
18.42
17.86
13,934
Jun 18, 2026
18.60
18.70
18.47
18.56
18.00
10,804
Jun 17, 2026
18.65
18.72
18.44
18.44
17.89
18,371
Jun 16, 2026
18.65
18.73
18.60
18.66
18.09
8,672
Jun 15, 2026
18.65
18.67
18.55
18.65
18.08
8,232
Jun 12, 2026
18.57
18.69
18.55
18.65
18.09
3,599
Jun 11, 2026
18.58
18.73
18.55
18.56
18.00
7,644
Jun 10, 2026
0.140625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
18.39
18.69
18.39
18.58
18.02
12,436
Jun 9, 2026
18.54
18.64
18.54
18.56
17.86
3,862
Jun 8, 2026
18.52
18.59
18.52
18.55
17.85
6,269
Jun 5, 2026
18.60
18.60
18.51
18.58
17.88
6,452
Jun 4, 2026
18.45
18.62
18.45
18.60
17.90
20,038
Jun 3, 2026
18.67
18.69
18.45
18.49
17.80
7,881
Jun 2, 2026
18.68
18.68
18.52
18.63
17.93
2,862
Jun 1, 2026
18.58
18.69
18.58
18.68
17.98
13,242
May 29, 2026
18.70
18.70
18.48
18.68
17.98
18,376
May 28, 2026
18.65
18.70
18.65
18.70
18.00
3,867
May 27, 2026
18.60
18.63
18.53
18.63
17.93
6,065
May 26, 2026
18.60
18.69
18.56
18.57
17.87
8,196
May 22, 2026
18.50
18.70
18.47
18.70
18.00
7,254
May 21, 2026
18.67
18.67
18.44
18.50
17.81
10,773
May 20, 2026
18.59
18.67
18.50
18.55
17.85
11,178
May 19, 2026
18.67
18.67
18.58
18.58
17.88
3,875
May 18, 2026
18.65
18.68
18.53
18.64
17.94
12,294
May 15, 2026
18.75
18.79
18.70
18.70
18.00
3,056
May 14, 2026
18.90
18.90
18.54
18.82
18.11
16,052
May 13, 2026
18.95
19.00
18.80
18.90
18.19
4,045
May 12, 2026
18.90
19.10
18.90
19.00
18.29
2,787
May 11, 2026
0.140625
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
19.14
19.14
19.05
19.13
18.41
14,001
May 8, 2026
18.90
19.18
18.90
19.18
18.32
12,634
May 7, 2026
18.75
19.00
18.70
19.00
18.15
20,045
May 6, 2026
18.71
18.80
18.71
18.72
17.89
5,371
May 5, 2026
18.84
18.84
18.69
18.70
17.87
3,642
May 4, 2026
18.80
18.82
18.70
18.70
17.87
13,255
May 1, 2026
18.66
18.80
18.65
18.75
17.91
7,899
Apr 30, 2026
18.75
18.87
18.66
18.71
17.88
16,762
Apr 29, 2026
18.61
18.70
18.61
18.70
17.87
4,624
Apr 28, 2026
18.60
18.65
18.58
18.64
17.81
4,639
Apr 27, 2026
18.59
18.66
18.58
18.66
17.83
6,649
Apr 24, 2026
18.62
18.62
18.50
18.53
17.71
3,908
Apr 23, 2026
18.77
18.77
18.38
18.58
17.75
4,340
Apr 22, 2026
18.51
18.73
18.51
18.62
17.79
13,112
Apr 21, 2026
18.64
18.73
18.57
18.64
17.80
6,399
Apr 20, 2026
18.74
18.74
18.52
18.66
17.83
10,011
Apr 17, 2026
18.51
18.80
18.51
18.67
17.84
5,947
Apr 16, 2026
18.51
18.54
18.46
18.50
17.68
22,458
Apr 15, 2026
18.39
18.50
18.39
18.50
17.68
5,884
Apr 14, 2026
18.30
18.48
18.21
18.35
17.54
15,894
Apr 13, 2026
18.17
18.35
18.17
18.35
17.53
14,405
Apr 10, 2026
0.140625
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
18.25
18.35
18.19
18.29
17.47
9,425
Apr 9, 2026
18.35
18.40
18.29
18.33
17.38
12,829
Apr 8, 2026
18.30
18.48
18.29
18.35
17.40
9,614
Apr 7, 2026
18.26
18.36
18.26
18.29
17.34
14,251
Apr 6, 2026
18.34
18.44
18.26
18.31
17.35
13,920
Apr 2, 2026
18.40
18.41
18.33
18.33
17.38
12,757
Apr 1, 2026
18.33
18.40
18.33
18.40
17.44
5,232
Mar 31, 2026
18.21
18.43
18.21
18.30
17.35
10,253
Mar 30, 2026
18.07
18.29
18.07
18.21
17.26
15,084
Mar 27, 2026
18.09
18.19
17.97
18.11
17.17
15,055
Mar 26, 2026
18.06
18.15
18.01
18.03
17.10
7,154
Mar 25, 2026
18.05
18.09
18.01
18.03
17.09
13,033
Mar 24, 2026
18.05
18.16
18.05
18.09
17.15
10,668
Mar 23, 2026
18.30
18.30
18.13
18.17
17.23
9,625
Mar 20, 2026
18.20
18.20
18.00
18.13
17.19
7,884
Mar 19, 2026
18.18
18.25
18.03
18.20
17.26
13,244
Mar 18, 2026
18.17
18.24
18.11
18.15
17.21
8,886
Mar 17, 2026
18.25
18.28
18.10
18.22
17.27
36,005
Mar 16, 2026
18.08
18.39
17.61
18.00
17.07
93,112
Mar 13, 2026
18.21
18.28
17.87
18.06
17.12
71,059
Mar 12, 2026
18.68
18.79
18.38
18.51
17.55
26,425
Mar 11, 2026
0.140625
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
18.68
18.76
18.66
18.68
17.71
7,795
Mar 10, 2026
18.70
18.75
18.65
18.72
17.61
8
Mar 9, 2026
18.63
18.70
18.50
18.68
17.57
8
Mar 6, 2026
18.72
18.75
18.62
18.67
17.57
8
Mar 5, 2026
18.74
18.76
18.65
18.72
17.61
8
Mar 4, 2026
18.63
18.76
18.63
18.74
17.63
8
Mar 3, 2026
18.78
18.78
18.61
18.66
17.56
8
Mar 2, 2026
18.67
18.78
18.61
18.68
17.58
8
Feb 27, 2026
18.72
18.75
18.59
18.60
17.50
8
Feb 26, 2026
18.77
18.77
18.67
18.74
17.63
26,322
Feb 25, 2026
18.75
18.98
18.75
18.77
17.66
8
Feb 24, 2026
18.87
18.93
18.83
18.88
17.77
8
Feb 23, 2026
18.94
18.95
18.80
18.87
17.76
8
Feb 20, 2026
18.94
19.07
18.91
18.95
17.83
37,215
Feb 19, 2026
19.00
19.02
18.85
19.00
17.87
35,953
Feb 18, 2026
19.12
19.15
18.76
19.00
17.88
92,300
Feb 17, 2026
19.33
19.37
19.20
19.25
18.11
37,756
Feb 13, 2026
19.37
19.44
19.30
19.43
18.28
14,339
Feb 12, 2026
19.48
19.48
19.28
19.37
18.23
17,258
Feb 11, 2026
19.54
19.56
19.37
19.41
18.26
18,518
Feb 10, 2026
19.41
19.60
19.32
19.56
18.41
15,658
Feb 9, 2026
0.140625
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
19.46
19.47
19.40
19.47
18.32
18,150
Feb 6, 2026
19.40
19.56
19.40
19.52
18.24
3,725
Feb 5, 2026
19.50
19.70
19.41
19.41
18.13
16,465
Feb 4, 2026
19.60
19.71
19.57
19.57
18.28
13,425
Feb 3, 2026
19.68
19.79
19.58
19.67
18.37
16,137
Feb 2, 2026
19.70
19.75
19.67
19.72
18.42
19,576
Jan 30, 2026
19.89
19.89
19.72
19.73
18.43
12,305
Jan 29, 2026
19.80
19.87
19.75
19.81
18.51
22,902
Jan 28, 2026
19.77
19.94
19.77
19.94
18.63
5,916
Jan 27, 2026
19.76
19.90
19.76
19.88
18.57
7,846
Jan 26, 2026
19.74
19.80
19.65
19.80
18.50
12,311
Jan 23, 2026
19.72
19.95
19.72
19.83
18.52
15,988
Jan 22, 2026
19.81
19.82
19.79
19.81
18.51
9,504
Jan 21, 2026
19.83
19.84
19.75
19.80
18.50
9,549
Jan 20, 2026
19.88
19.88
19.83
19.84
18.53
9,288
Jan 16, 2026
19.88
19.89
19.84
19.86
18.55
3,117
Jan 15, 2026
19.73
19.90
19.68
19.87
18.57
14,568
Jan 14, 2026
19.80
19.90
19.76
19.78
18.48
20,354
Jan 13, 2026
19.86
19.89
19.78
19.85
18.55
10,779
Jan 12, 2026
0.140625
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
19.89
19.92
19.78
19.92
18.61
13,570
Jan 9, 2026
19.88
19.89
19.85
19.89
18.45
14,666
Jan 8, 2026
19.80
19.87
19.78
19.84
18.40
16,217
Jan 7, 2026
19.88
19.89
19.82
19.82
18.38
4,570
Jan 6, 2026
19.90
19.90
19.82
19.83
18.39
12,084
Jan 5, 2026
19.93
19.93
19.75
19.86
18.42
20,884
Jan 2, 2026
19.87
19.93
19.85
19.93
18.49
13,919
Dec 31, 2025
19.75
19.86
19.71
19.82
18.38
26,546
Dec 30, 2025
19.72
19.75
19.69
19.74
18.31
16,598
Dec 29, 2025
19.69
19.72
19.65
19.70
18.27
21,884
Dec 26, 2025
19.70
19.72
19.65
19.69
18.27
6,161
Dec 24, 2025
19.69
19.72
19.69
19.70
18.28
12,984
Dec 23, 2025
19.60
19.74
19.60
19.69
18.26
25,133
Dec 22, 2025
19.62
19.67
19.55
19.60
18.18
29,266
Dec 19, 2025
19.55
19.63
19.55
19.60
18.18
13,540
Dec 18, 2025
19.49
19.57
19.49
19.57
18.15
5,727
Dec 17, 2025
19.46
19.60
19.43
19.53
18.12
17,691
Dec 16, 2025
19.15
19.52
19.15
19.51
18.10
62,088
Dec 15, 2025
19.21
19.22
19.12
19.22
17.83
12,277
Dec 12, 2025
19.18
19.21
19.11
19.20
17.81
18,712
Dec 11, 2025
0.140625
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
19.29
19.29
19.13
19.19
17.80
30,790
Dec 10, 2025
19.38
19.40
19.33
19.37
17.84
10,869
Dec 9, 2025
19.35
19.41
19.27
19.37
17.84
33,315
Dec 8, 2025
19.56
19.60
19.26
19.31
17.78
28,356
Dec 5, 2025
19.47
19.53
19.46
19.48
17.94
10,149
Dec 4, 2025
19.52
19.52
19.44
19.50
17.96
5,013
Dec 3, 2025
19.46
19.51
19.44
19.51
17.97
3,520
Dec 2, 2025
19.41
19.52
19.39
19.46
17.92
8,649
Dec 1, 2025
19.38
19.50
19.37
19.42
17.88
17,191
Nov 28, 2025
19.49
19.63
19.41
19.48
17.94
12,650
Nov 26, 2025
19.50
19.65
19.50
19.51
17.97
14,874
Nov 25, 2025
19.45
19.54
19.39
19.50
17.96
14,272
Nov 24, 2025
19.40
19.50
19.38
19.42
17.88
7,115
Nov 21, 2025
19.40
19.42
19.38
19.38
17.85
9,149
Nov 20, 2025
19.51
19.51
19.38
19.44
17.90
10,518
Nov 19, 2025
19.37
19.64
19.37
19.46
17.92
10,032
Nov 18, 2025
19.45
19.45
19.37
19.39
17.86
11,838
Nov 17, 2025
19.47
19.51
19.41
19.45
17.91
8,643
Nov 14, 2025
19.56
19.58
19.40
19.52
17.97
10,428
Nov 13, 2025
19.62
19.62
19.48
19.56
18.01
3,133
Nov 12, 2025
19.58
19.62
19.58
19.62
18.07
7,718
Nov 11, 2025
19.51
19.56
19.49
19.55
18.00
8,285
Nov 10, 2025
0.140625
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
19.62
19.62
19.51
19.51
17.97
14,969
Nov 7, 2025
19.60
19.67
19.58
19.66
17.97
5,072
Nov 6, 2025
19.55
19.61
19.55
19.59
17.91
5,608
Nov 5, 2025
19.70
19.70
19.60
19.64
17.95
7,454
Nov 4, 2025
19.65
19.65
19.60
19.65
17.97
7,063
Nov 3, 2025
19.60
19.68
19.50
19.61
17.93
14,513
Oct 31, 2025
19.61
19.64
19.45
19.59
17.91
6,050
