Skip to main content
Eagle Point Credit Company Inc. (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
22.47
+0.04 (0.18%)
At close: May 30, 2025, 4:00 PM
22.47
0.00 (0.00%)
After-hours: May 30, 2025, 7:00 PM EDT

ECCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202522.4222.4922.4222.4722.470.18%3,986
May 29, 202522.4822.5622.4222.4322.43-0.18%2,784
May 28, 202522.4122.5022.3322.4722.470.32%3,823
May 27, 202522.4022.4422.3622.4022.400.22%6,022
May 23, 202522.4222.4222.3122.3522.350.13%6,391
May 22, 202522.2422.3822.2022.3222.320.63%8,379
May 21, 202522.1422.1822.1422.1822.180.27%1,422
May 20, 202522.3522.3522.1222.1222.12-0.94%4,203
May 19, 202522.3222.3922.3222.3322.330.04%4,685
May 16, 202522.2922.3622.2722.3222.32-0.13%3,360
May 15, 202522.3322.4422.3322.3522.350.09%5,031
May 14, 202522.3222.3622.2922.3322.330.22%1,733
May 13, 202522.2822.2822.2822.2822.28-0.04%352
May 12, 202522.1922.3222.1022.2922.290.09%10,992
May 9, 202522.2122.3322.2122.2722.14-0.04%2,390
May 8, 202522.1822.4122.1622.2822.150.32%6,348
May 7, 202522.3222.3222.2022.2122.08-0.18%1,220
May 6, 202522.2822.3921.9022.2522.12-0.67%37,773
May 5, 202522.3122.4022.3122.4022.270.17%4,127
May 2, 202522.6722.6722.2522.3622.23-0.79%34,695
May 1, 202522.4422.5522.4422.5422.40-1,366
Apr 30, 202522.5222.5422.5222.5422.400.26%626
Apr 29, 202522.3822.4822.3822.4822.350.46%1,811
Apr 28, 202522.3922.4022.3822.3822.25-0.48%1,350
Apr 25, 202522.4922.4922.4922.4922.350.20%482
Apr 24, 202522.3822.4822.3822.4422.310.41%2,520
Apr 23, 202522.3522.4822.3522.3522.220.49%1,991
Apr 22, 202522.1722.2422.1722.2422.110.50%1,713
Apr 21, 202522.1722.1721.9322.1322.000.07%7,789
Apr 17, 202522.0222.1921.8722.1221.98-0.61%6,822
Apr 16, 202522.2022.2622.2022.2522.12-3,167
Apr 15, 202522.2222.2522.2022.2522.120.54%940
Apr 14, 202522.0022.2822.0022.1322.00-0.45%2,348
Apr 11, 202522.1122.2322.1122.2322.10-0.32%650
Apr 10, 202522.2222.3522.2222.3022.17-1.50%1,002
Apr 9, 202522.7322.7321.8722.6422.371.12%3,651
Apr 8, 202522.4422.4422.3822.3922.12-0.62%1,213
Apr 7, 202522.2422.6222.2322.5322.26-1.36%2,698
Apr 4, 202523.2023.2022.8322.8422.57-2.02%3,515
Apr 3, 202523.2523.3123.2423.3123.03-0.30%1,531
Apr 2, 202523.3223.3823.3223.3823.100.09%3,040
Apr 1, 202523.3623.3623.3623.3623.080.47%346
Mar 31, 202523.3523.3523.2523.2522.97-0.39%322
Mar 28, 202523.1123.3523.1123.3423.06-0.17%2,318
Mar 27, 202523.3823.3823.3823.3823.100.34%667
Mar 26, 202523.3023.3023.1523.3023.020.77%882
Mar 25, 202523.1023.1423.1023.1222.850.32%4,212
Mar 24, 202523.0523.0523.0523.0522.77-0.22%1,594
Mar 21, 202523.1023.1023.1023.1022.820.09%835
Mar 20, 202523.0223.0823.0023.0822.80-0.30%1,126