Eagle Point Credit Company Inc. (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
23.33
+0.03 (0.14%)
Oct 23, 2025, 2:08 PM EDT - Market open

ECCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202523.2923.3523.2923.3023.300.60%2,189
Oct 21, 202523.3523.3523.1623.1623.16-0.60%2,968
Oct 20, 202523.1223.3823.1223.3023.300.82%2,081
Oct 17, 202523.5323.5323.1123.1123.11-1.66%6,914
Oct 16, 202523.5023.5023.5023.5023.500.20%531
Oct 15, 202523.4523.4523.4523.4523.450.32%611
Oct 14, 202523.4423.4423.2423.3823.38-0.93%2,613
Oct 13, 202523.7923.7923.5923.6023.47-2.16%2,492
Oct 10, 202524.3224.5023.5424.1223.981.43%5,581
Oct 9, 202524.1524.3323.5823.7823.64-0.92%2,749
Oct 8, 202524.1324.7023.6724.0023.86-7,219
Oct 7, 202523.8524.0023.7524.0023.860.63%3,418
Oct 6, 202523.6023.8523.5023.8523.710.64%7,624
Oct 3, 202523.7023.7023.7023.7023.560.63%507
Oct 2, 202523.5723.6523.5523.5523.42-0.13%3,416
Oct 1, 202523.6023.7023.5223.5823.450.13%5,026
Sep 30, 202523.5423.6023.4823.5523.420.06%4,431
Sep 29, 202523.5823.5923.3223.5423.40-0.08%4,886
Sep 26, 202523.3723.5623.3723.5623.420.32%3,274
Sep 25, 202523.6023.6023.4823.4823.35-0.66%954
Sep 24, 202523.6023.6523.6023.6423.50-0.38%1,851
Sep 23, 202523.6323.7323.6023.7323.590.12%881
Sep 22, 202523.7623.8523.7023.7023.56-0.55%3,805
Sep 19, 202523.6423.8323.6423.8323.691.17%2,571
Sep 18, 202523.4723.6423.4723.5623.420.14%1,143
Sep 17, 202523.6023.6223.5223.5223.390.23%2,371
Sep 16, 202523.4723.5523.4723.4723.34-3,261
Sep 15, 202523.5623.6123.4723.4723.34-0.77%5,845
Sep 12, 202523.5823.6523.5823.6523.520.43%834
Sep 11, 202523.4023.5623.4023.5523.420.64%2,458
Sep 10, 202523.5523.5623.4023.4023.27-1.22%1,446
Sep 9, 202523.6523.6923.4023.6923.421.28%1,773
Sep 8, 202523.3923.3923.3923.3923.12-0.17%579
Sep 5, 202523.4523.4523.4023.4323.16-0.09%4,614
Sep 4, 202523.5423.5523.4523.4523.18-0.64%1,327
Sep 3, 202523.2623.6923.2623.6023.331.47%8,371
Sep 2, 202523.3223.4523.2523.2622.99-0.26%7,148
Aug 29, 202523.3223.3223.3223.3223.050.03%224
Aug 28, 202523.2823.3123.1323.3123.050.14%4,084
Aug 27, 202523.2823.2823.2823.2823.010.34%2,784
Aug 26, 202523.2323.2623.2023.2022.94-1.28%1,601
Aug 25, 202523.5023.5023.5023.5023.230.64%324
Aug 22, 202523.2123.3523.2123.3523.080.69%310
Aug 21, 202523.5023.5023.1823.1922.93-0.60%964
Aug 20, 202523.5023.5023.1723.3323.060.86%3,121
Aug 19, 202523.1423.1423.1223.1322.87-0.56%935
Aug 18, 202523.1323.5023.0723.2623.00-4,606
Aug 15, 202523.3023.4023.0823.2622.990.82%2,642
Aug 14, 202523.0523.1523.0523.0722.810.57%996
Aug 13, 202523.4823.4822.9422.9422.68-1.88%5,689