Skip to main content
logo
Eagle Point Credit Company Inc. (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
24.40
-0.19 (-0.77%)
Jan 12, 2026, 9:31 AM EST - Market open

ECCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202624.4824.6224.4824.5924.590.99%8,699
Jan 8, 202624.5524.8924.3524.3524.35-0.94%5,424
Jan 7, 202624.6124.7924.4824.5824.58-0.08%9,617
Jan 6, 202624.5524.7524.5524.6024.600.45%1,739
Jan 5, 202624.7024.8023.8724.4924.49-0.49%10,144
Jan 2, 202624.9024.9024.6124.6124.61-0.81%3,131
Dec 31, 202524.8224.8424.7624.8124.810.04%3,213
Dec 30, 202524.8924.8924.7024.8024.80-3,817
Dec 29, 202524.6524.8524.6424.8024.800.20%5,628
Dec 26, 202524.7124.8024.7024.7524.75-0.20%4,530
Dec 24, 202524.7824.8024.6224.8024.80-9,249
Dec 23, 202524.7524.9024.6524.8024.800.20%4,758
Dec 22, 202524.7824.8624.7324.7524.75-0.44%11,313
Dec 19, 202524.8724.9124.7024.8624.86-0.04%10,598
Dec 18, 202524.7525.0024.5624.8724.870.48%20,104
Dec 17, 202524.6824.9024.6024.7524.75-24,970
Dec 16, 202524.7024.7524.4124.7524.750.20%62,091
Dec 15, 202524.6724.7824.6024.7024.700.61%8,588
Dec 12, 202524.4024.5524.2724.5524.550.61%4,350
Dec 11, 202524.4024.5524.2124.4024.40-0.53%17,080
Dec 10, 202524.0024.5523.9524.5324.392.21%24,287
Dec 9, 202524.0024.0023.9324.0023.87-1,856
Dec 8, 202523.8524.0023.7124.0023.871.05%2,577
Dec 5, 202523.7523.8023.7023.7523.62-0.54%3,127
Dec 4, 202523.8623.8823.8623.8823.750.84%997
Dec 3, 202523.7523.8823.6623.6823.55-0.08%2,287
Dec 2, 202523.8423.8423.5623.7023.57-0.29%1,041
Dec 1, 202523.5623.9023.5523.7723.640.89%3,516
Nov 28, 202523.5623.5623.5623.5623.43-119
Nov 26, 202523.5823.7523.5623.5623.43-0.17%2,798
Nov 25, 202523.5523.7523.5523.6023.470.21%3,758
Nov 24, 202523.5423.5523.3623.5523.420.04%5,708
Nov 21, 202523.5423.5523.4823.5423.410.60%4,684
Nov 20, 202523.5523.5523.4023.4023.270.21%1,602
Nov 18, 202523.3523.3523.3523.3523.22-0.63%2,176
Nov 17, 202523.4323.5023.4323.5023.370.19%2,914
Nov 14, 202523.6223.6223.4623.4623.33-0.19%2,107
Nov 13, 202523.6323.6323.5023.5023.37-0.55%4,609
Nov 12, 202523.3323.6323.3023.6323.500.81%4,535
Nov 11, 202523.4223.4423.4223.4423.310.39%3,026
Nov 10, 202523.3023.3523.3023.3523.22-0.09%883
Nov 7, 202523.3623.3723.3623.3723.11-0.04%838
Nov 6, 202523.4023.4223.3523.3823.12-0.34%3,026
Nov 5, 202523.2123.4623.1223.4623.201.51%3,203
Nov 4, 202523.2323.2323.0623.1122.850.39%2,279
Nov 3, 202523.3123.4223.0223.0222.76-0.82%15,216
Oct 31, 202523.2423.2423.2123.2122.95-0.47%1,004
Oct 30, 202523.3223.3223.3223.3223.060.52%270
Oct 29, 202523.2623.3723.1923.2022.94-0.81%3,429
Oct 28, 202523.3323.5123.2823.3923.130.30%6,532