Eagle Point Credit Company Inc. (ECC.PRD)
NYSE: ECC.PRD · Real-Time Price · USD · Preferred Stock
19.66
-0.02 (-0.10%)
At close: Jul 31, 2025
ECC.PRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.66 | 19.69 | 19.58 | 19.67 | 19.67 | 0.05% | 9,532 |
| Jul 31, 2025 | 19.74 | 19.75 | 19.66 | 19.66 | 19.66 | -0.10% | 10,754 |
| Jul 30, 2025 | 19.67 | 19.69 | 19.63 | 19.68 | 19.68 | 0.05% | 16,972 |
| Jul 29, 2025 | 19.65 | 19.74 | 19.65 | 19.67 | 19.67 | - | 6,642 |
| Jul 28, 2025 | 19.68 | 19.68 | 19.51 | 19.67 | 19.67 | 0.12% | 12,806 |
| Jul 25, 2025 | 19.67 | 19.69 | 19.56 | 19.65 | 19.65 | -0.12% | 13,909 |
| Jul 24, 2025 | 19.58 | 19.67 | 19.49 | 19.67 | 19.67 | 0.20% | 21,013 |
| Jul 23, 2025 | 19.63 | 19.65 | 19.60 | 19.63 | 19.63 | 0.01% | 8,399 |
| Jul 22, 2025 | 19.61 | 19.75 | 19.61 | 19.63 | 19.63 | -0.36% | 6,436 |
| Jul 21, 2025 | 19.65 | 19.78 | 19.65 | 19.70 | 19.70 | 0.36% | 3,812 |
| Jul 18, 2025 | 19.65 | 19.65 | 19.58 | 19.63 | 19.63 | - | 6,801 |
| Jul 17, 2025 | 19.62 | 19.64 | 19.60 | 19.63 | 19.63 | -0.30% | 11,742 |
| Jul 16, 2025 | 19.73 | 19.74 | 19.63 | 19.69 | 19.69 | -0.15% | 15,509 |
| Jul 15, 2025 | 19.84 | 19.84 | 19.60 | 19.72 | 19.72 | -0.45% | 20,584 |
| Jul 14, 2025 | 19.81 | 19.85 | 19.80 | 19.81 | 19.81 | -0.35% | 15,114 |
| Jul 11, 2025 | 19.86 | 19.91 | 19.82 | 19.88 | 19.88 | -0.53% | 5,585 |
| Jul 10, 2025 | 19.98 | 19.99 | 19.95 | 19.99 | 19.84 | 0.08% | 11,756 |
| Jul 9, 2025 | 19.90 | 19.98 | 19.90 | 19.97 | 19.83 | 0.81% | 12,511 |
| Jul 8, 2025 | 19.84 | 19.98 | 19.75 | 19.81 | 19.67 | -0.20% | 30,040 |
| Jul 7, 2025 | 19.97 | 20.00 | 19.77 | 19.85 | 19.71 | -0.75% | 41,333 |
| Jul 3, 2025 | 19.99 | 20.01 | 19.90 | 20.00 | 19.86 | - | 19,355 |
| Jul 2, 2025 | 19.95 | 20.09 | 19.95 | 20.00 | 19.86 | 0.05% | 17,519 |
| Jul 1, 2025 | 19.72 | 20.03 | 19.70 | 19.99 | 19.85 | 1.42% | 59,192 |
| Jun 30, 2025 | 19.50 | 19.78 | 19.49 | 19.71 | 19.57 | 1.13% | 26,611 |
| Jun 27, 2025 | 19.46 | 19.50 | 19.42 | 19.49 | 19.35 | 0.10% | 16,916 |
| Jun 26, 2025 | 19.09 | 19.47 | 19.08 | 19.47 | 19.33 | 2.18% | 40,584 |
| Jun 25, 2025 | 19.08 | 19.09 | 19.02 | 19.06 | 18.92 | -0.18% | 15,849 |
| Jun 24, 2025 | 19.11 | 19.14 | 19.01 | 19.09 | 18.96 | - | 15,397 |
| Jun 23, 2025 | 19.10 | 19.10 | 19.02 | 19.09 | 18.96 | 0.37% | 3,549 |
| Jun 20, 2025 | 19.05 | 19.08 | 19.02 | 19.02 | 18.89 | -0.42% | 7,548 |
| Jun 18, 2025 | 18.99 | 19.10 | 18.95 | 19.10 | 18.97 | 0.58% | 13,812 |
| Jun 17, 2025 | 19.05 | 19.05 | 18.92 | 18.99 | 18.86 | -0.31% | 8,371 |
| Jun 16, 2025 | 19.00 | 19.15 | 18.91 | 19.05 | 18.92 | 0.14% | 20,175 |
| Jun 13, 2025 | 19.01 | 19.10 | 19.00 | 19.02 | 18.89 | -0.07% | 4,811 |
| Jun 12, 2025 | 19.06 | 19.08 | 19.00 | 19.04 | 18.90 | -0.23% | 12,718 |
| Jun 11, 2025 | 19.08 | 19.17 | 19.02 | 19.08 | 18.95 | 0.32% | 7,252 |
| Jun 10, 2025 | 19.23 | 19.30 | 19.02 | 19.02 | 18.89 | -1.46% | 11,322 |
| Jun 9, 2025 | 19.22 | 19.32 | 19.18 | 19.30 | 19.03 | 0.74% | 19,294 |
| Jun 6, 2025 | 19.12 | 19.16 | 19.11 | 19.16 | 18.89 | 0.41% | 5,489 |
| Jun 5, 2025 | 19.15 | 19.15 | 19.03 | 19.08 | 18.81 | -0.32% | 9,583 |
| Jun 4, 2025 | 19.09 | 19.15 | 19.04 | 19.14 | 18.87 | 0.76% | 3,932 |
| Jun 3, 2025 | 19.02 | 19.15 | 18.98 | 19.00 | 18.73 | -0.31% | 13,705 |
| Jun 2, 2025 | 19.07 | 19.15 | 19.05 | 19.06 | 18.79 | 0.03% | 21,809 |
| May 30, 2025 | 18.95 | 19.08 | 18.90 | 19.05 | 18.78 | 1.14% | 17,568 |
| May 29, 2025 | 18.84 | 18.98 | 18.82 | 18.84 | 18.57 | 0.59% | 15,937 |
| May 28, 2025 | 18.80 | 18.88 | 18.66 | 18.73 | 18.46 | -0.32% | 21,428 |
| May 27, 2025 | 18.85 | 18.94 | 18.75 | 18.79 | 18.52 | -0.18% | 17,190 |
| May 23, 2025 | 18.71 | 18.84 | 18.70 | 18.82 | 18.55 | 0.93% | 20,093 |
| May 22, 2025 | 18.70 | 18.75 | 18.53 | 18.65 | 18.38 | 0.65% | 19,121 |
| May 21, 2025 | 18.65 | 18.84 | 18.53 | 18.53 | 18.27 | -1.07% | 20,983 |