Eagle Point Credit Company Inc. (ECC.PRD)
NYSE: ECC.PRD · Real-Time Price · USD · Preferred Stock
18.87
+0.30 (1.63%)
At close: Apr 22, 2025
ECC.PRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 18.84 | 19.10 | 18.84 | 19.02 | 19.02 | 0.74% | 29,797 |
| Apr 23, 2025 | 19.00 | 19.16 | 18.80 | 18.88 | 18.88 | 0.05% | 15,932 |
| Apr 22, 2025 | 18.69 | 18.94 | 18.65 | 18.87 | 18.87 | 1.63% | 34,962 |
| Apr 21, 2025 | 18.42 | 18.70 | 18.41 | 18.57 | 18.57 | 0.86% | 32,779 |
| Apr 17, 2025 | 18.45 | 18.69 | 18.31 | 18.41 | 18.41 | 0.22% | 13,815 |
| Apr 16, 2025 | 18.13 | 18.41 | 18.13 | 18.37 | 18.37 | 0.49% | 24,079 |
| Apr 15, 2025 | 18.25 | 18.41 | 18.20 | 18.28 | 18.28 | 0.16% | 26,881 |
| Apr 14, 2025 | 18.34 | 18.72 | 18.20 | 18.25 | 18.25 | 0.27% | 31,487 |
| Apr 11, 2025 | 18.42 | 18.50 | 18.09 | 18.20 | 18.20 | -1.25% | 34,875 |
| Apr 10, 2025 | 18.75 | 19.05 | 18.28 | 18.43 | 18.43 | -2.49% | 16,679 |
| Apr 9, 2025 | 18.51 | 19.19 | 18.36 | 18.90 | 18.76 | 1.94% | 37,872 |
| Apr 8, 2025 | 18.94 | 19.20 | 18.47 | 18.54 | 18.40 | -1.51% | 34,197 |
| Apr 7, 2025 | 18.95 | 19.18 | 18.10 | 18.83 | 18.69 | -1.90% | 38,286 |
| Apr 4, 2025 | 19.75 | 19.75 | 19.01 | 19.19 | 19.05 | -2.84% | 50,745 |
| Apr 3, 2025 | 19.94 | 20.01 | 19.73 | 19.75 | 19.60 | -0.83% | 15,855 |
| Apr 2, 2025 | 19.88 | 19.93 | 19.88 | 19.92 | 19.77 | 0.23% | 7,038 |
| Apr 1, 2025 | 19.97 | 19.97 | 19.85 | 19.87 | 19.72 | -0.45% | 17,938 |
| Mar 31, 2025 | 19.97 | 19.97 | 19.90 | 19.96 | 19.81 | -0.10% | 21,328 |
| Mar 28, 2025 | 20.00 | 20.04 | 19.90 | 19.98 | 19.83 | 0.05% | 15,756 |
| Mar 27, 2025 | 19.98 | 20.05 | 19.96 | 19.97 | 19.82 | -0.13% | 13,250 |
| Mar 26, 2025 | 20.00 | 20.04 | 19.95 | 20.00 | 19.85 | -0.20% | 9,571 |
| Mar 25, 2025 | 20.09 | 20.09 | 19.92 | 20.04 | 19.89 | 0.06% | 17,674 |
| Mar 24, 2025 | 20.08 | 20.10 | 19.90 | 20.02 | 19.88 | -0.52% | 30,563 |
| Mar 21, 2025 | 20.05 | 20.13 | 19.93 | 20.13 | 19.98 | 1.00% | 34,324 |
| Mar 20, 2025 | 19.96 | 20.01 | 19.90 | 19.93 | 19.78 | 0.20% | 22,798 |
| Mar 19, 2025 | 20.02 | 20.07 | 19.74 | 19.89 | 19.74 | -0.87% | 59,660 |
| Mar 18, 2025 | 20.00 | 20.12 | 19.92 | 20.07 | 19.92 | 0.33% | 19,715 |
| Mar 17, 2025 | 19.91 | 20.12 | 19.91 | 20.00 | 19.85 | 0.70% | 24,547 |
| Mar 14, 2025 | 19.89 | 19.89 | 19.81 | 19.86 | 19.71 | 0.30% | 7,411 |
| Mar 13, 2025 | 19.84 | 19.94 | 19.71 | 19.80 | 19.65 | -0.20% | 17,096 |
| Mar 12, 2025 | 19.86 | 19.86 | 19.73 | 19.84 | 19.69 | -0.10% | 18,572 |
| Mar 11, 2025 | 20.00 | 20.00 | 19.70 | 19.86 | 19.71 | -0.95% | 31,965 |
| Mar 10, 2025 | 20.13 | 20.14 | 20.00 | 20.05 | 19.76 | -0.40% | 18,344 |
| Mar 7, 2025 | 20.07 | 20.13 | 20.06 | 20.13 | 19.84 | 0.40% | 22,688 |
| Mar 6, 2025 | 20.08 | 20.13 | 20.03 | 20.05 | 19.76 | -0.25% | 4,109 |
| Mar 5, 2025 | 20.13 | 20.13 | 20.04 | 20.10 | 19.81 | -0.02% | 9,873 |
| Mar 4, 2025 | 20.15 | 20.15 | 20.10 | 20.11 | 19.82 | -0.12% | 5,669 |
| Mar 3, 2025 | 20.13 | 20.20 | 20.10 | 20.13 | 19.84 | -0.10% | 18,690 |
| Feb 28, 2025 | 20.15 | 20.17 | 20.07 | 20.15 | 19.86 | - | 29,326 |
| Feb 27, 2025 | 20.21 | 20.21 | 20.10 | 20.15 | 19.86 | -0.30% | 6,657 |
| Feb 26, 2025 | 20.22 | 20.24 | 20.16 | 20.21 | 19.92 | 0.02% | 14,732 |
| Feb 25, 2025 | 20.10 | 20.23 | 20.10 | 20.21 | 19.91 | 0.32% | 12,285 |
| Feb 24, 2025 | 20.07 | 20.25 | 20.01 | 20.14 | 19.85 | 0.45% | 28,207 |
| Feb 21, 2025 | 20.02 | 20.08 | 19.90 | 20.05 | 19.76 | 0.30% | 17,761 |
| Feb 20, 2025 | 19.96 | 20.00 | 19.92 | 19.99 | 19.70 | 0.10% | 9,981 |
| Feb 19, 2025 | 19.99 | 20.00 | 19.91 | 19.97 | 19.68 | -0.05% | 16,927 |
| Feb 18, 2025 | 20.01 | 20.01 | 19.91 | 19.98 | 19.69 | -0.10% | 14,049 |
| Feb 14, 2025 | 20.00 | 20.04 | 19.97 | 20.00 | 19.71 | - | 14,062 |
| Feb 13, 2025 | 19.98 | 20.00 | 19.92 | 20.00 | 19.71 | 0.40% | 13,494 |
| Feb 12, 2025 | 19.95 | 19.95 | 19.86 | 19.92 | 19.63 | -0.15% | 10,367 |