Eagle Point Credit Company Inc.
ECCNYSEFinancial Services● Active
$4.06
$-0.04(-0.98%)
Market Cap$536767598
P/E Ratio—
52W High$7.995
52W Low$3.46
Eagle Point Credit Company Inc.（ECC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ecc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$15.54
Dec 9, 2021
-73.9% from here
5-Year Low5Y
$3.46
Mar 19, 2026
+17.3% from low
IPO Priceadj.
$19.16
Oct 8, 2014
-78.8% since IPO
1 Year Ago
$7.92
Jun 9, 2025
-48.7% in 1Y
5 Years Ago
$14.36
Jun 8, 2021
-71.7% in 5Y
10 Years Ago
$17.04
Jun 8, 2016
-76.2% in 10Y
Historical Price Data · ECC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.10 | $4.10 | $4.02 | $4.06 | $4.06 | 933K | -0.98% |
| Jun 4, 2026 | $4.07 | $4.11 | $4.05 | $4.10 | $4.10 | 635K | +0.74% |
| Jun 3, 2026 | $4.13 | $4.13 | $4.08 | $4.08 | $4.08 | 531K | -1.21% |
| Jun 2, 2026 | $4.10 | $4.15 | $4.09 | $4.15 | $4.15 | 646K | +1.22% |
| Jun 1, 2026 | $4.13 | $4.20 | $4.12 | $4.14 | $4.14 | 892K | +0.24% |
| May 29, 2026 | $4.18 | $4.21 | $4.12 | $4.12 | $4.12 | 1.2M | -1.44% |
| May 28, 2026 | $4.18 | $4.21 | $4.14 | $4.19 | $4.19 | 794K | +0.24% |
| May 27, 2026 | $4.12 | $4.18 | $4.11 | $4.15 | $4.15 | 698K | +0.73% |
| May 26, 2026 | $4.04 | $4.15 | $4.04 | $4.12 | $4.12 | 680K | +1.98% |
| May 22, 2026 | $4.12 | $4.12 | $4.02 | $4.04 | $4.04 | 703K | -1.94% |
| May 21, 2026 | $4.07 | $4.11 | $4.02 | $4.04 | $4.04 | 489K | -0.74% |
| May 20, 2026 | $4.02 | $4.10 | $4.02 | $4.07 | $4.07 | 402K | +1.24% |
| May 19, 2026 | $4.00 | $4.07 | $4.00 | $4.02 | $4.02 | 523K | +0.50% |
| May 18, 2026 | $4.02 | $4.18 | $4.00 | $4.02 | $4.02 | 1.3M | +0.00% |
| May 15, 2026 | $4.04 | $4.07 | $4.02 | $4.03 | $4.03 | 469K | -0.25% |
| May 14, 2026 | $4.07 | $4.09 | $4.04 | $4.07 | $4.07 | 455K | +0.00% |
| May 13, 2026 | $4.08 | $4.12 | $4.02 | $4.09 | $4.09 | 813K | +0.25% |
| May 12, 2026 | $4.11 | $4.22 | $4.07 | $4.08 | $4.08 | 2.3M | -0.73% |
| May 11, 2026 | $4.25 | $4.38 | $4.20 | $4.23 | $4.23 | 1.9M | -0.47% |
| May 8, 2026 | $4.30 | $4.30 | $4.22 | $4.26 | $4.26 | 1.1M | -0.93% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ECC
Jan 1 → Dec 31 · 6 years2026-29.8%$5.78 → $4.06
-29.8%
2025-35.4%$8.91 → $5.76
-35.4%
2024-6.4%$9.49 → $8.88
-6.4%
2023-7.0%$10.22 → $9.50
-7.0%
2022-27.8%$14.02 → $10.12
-27.8%
2021-1.4%$14.20 → $14.00
-1.4%
Best Year2021 · -1.4%
Worst Year2025 · -35.4%
Positive Years0 / 6
Avg Annual Return-18.0%
6Y Total Return-71.4%
6Y CAGR~-18.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in ECC?
If you invested $1,000 in ECC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$238
Total Return-76.2%
CAGR~-13.4% / yr
Profit$-762
Based on Jun 8, 2016 · $17.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Eagle Point Credit Company Inc.（ECC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ECC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ECC 历史股价FMP 日线复权 OHLCV