Eagle Point Credit Company Inc. (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
23.67
0.00 (-0.02%)
Jul 30, 2025, 4:00 PM - Market closed
ECCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 23.68 | 23.70 | 23.60 | 23.67 | 23.67 | -0.05% | 2,460 |
| Jul 28, 2025 | 23.58 | 23.68 | 23.58 | 23.68 | 23.68 | 0.12% | 1,021 |
| Jul 25, 2025 | 23.69 | 23.69 | 23.65 | 23.65 | 23.65 | -0.21% | 1,052 |
| Jul 24, 2025 | 23.70 | 23.70 | 23.57 | 23.70 | 23.70 | 0.59% | 3,143 |
| Jul 23, 2025 | 23.53 | 23.72 | 23.53 | 23.56 | 23.56 | -1.85% | 1,139 |
| Jul 22, 2025 | 24.02 | 24.05 | 24.01 | 24.01 | 24.01 | -0.06% | 1,101 |
| Jul 21, 2025 | 23.75 | 24.02 | 23.75 | 24.02 | 24.02 | 1.78% | 2,359 |
| Jul 18, 2025 | 23.55 | 23.60 | 23.55 | 23.60 | 23.60 | - | 1,934 |
| Jul 17, 2025 | 23.35 | 23.60 | 23.35 | 23.60 | 23.60 | 1.24% | 3,137 |
| Jul 16, 2025 | 23.19 | 23.40 | 23.19 | 23.31 | 23.31 | - | 5,217 |
| Jul 15, 2025 | 23.15 | 23.34 | 23.15 | 23.31 | 23.31 | 0.49% | 1,691 |
| Jul 14, 2025 | 23.18 | 23.25 | 23.18 | 23.20 | 23.20 | -0.38% | 8,397 |
| Jul 11, 2025 | 23.25 | 23.37 | 23.25 | 23.28 | 23.28 | -0.07% | 1,110 |
| Jul 10, 2025 | 23.22 | 23.35 | 23.22 | 23.30 | 23.17 | -0.02% | 3,484 |
| Jul 8, 2025 | 23.26 | 23.30 | 23.26 | 23.30 | 23.17 | -0.15% | 4,336 |
| Jul 7, 2025 | 23.34 | 23.34 | 23.26 | 23.34 | 23.20 | 0.15% | 3,531 |
| Jul 3, 2025 | 23.25 | 23.34 | 23.25 | 23.30 | 23.17 | -0.15% | 1,271 |
| Jul 2, 2025 | 23.13 | 23.34 | 23.13 | 23.34 | 23.20 | 0.47% | 1,789 |
| Jul 1, 2025 | 23.34 | 23.34 | 23.23 | 23.23 | 23.10 | -0.30% | 1,124 |
| Jun 30, 2025 | 23.25 | 23.34 | 23.25 | 23.30 | 23.17 | 0.13% | 2,264 |
| Jun 27, 2025 | 23.31 | 23.32 | 23.27 | 23.27 | 23.14 | -0.04% | 1,427 |
| Jun 26, 2025 | 23.28 | 23.28 | 23.27 | 23.28 | 23.15 | 0.26% | 988 |
| Jun 24, 2025 | 23.00 | 23.22 | 23.00 | 23.22 | 23.09 | - | 1,585 |
| Jun 23, 2025 | 23.30 | 23.34 | 23.22 | 23.22 | 23.09 | 0.15% | 5,537 |
| Jun 20, 2025 | 23.10 | 23.19 | 23.10 | 23.19 | 23.05 | -0.49% | 1,277 |
| Jun 18, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.16 | 0.60% | 809 |
| Jun 17, 2025 | 22.97 | 23.24 | 22.97 | 23.16 | 23.03 | 0.87% | 5,236 |
| Jun 13, 2025 | 23.06 | 23.06 | 22.96 | 22.96 | 22.83 | -0.48% | 485 |
| Jun 12, 2025 | 22.94 | 23.08 | 22.94 | 23.07 | 22.94 | 1.37% | 4,012 |
| Jun 11, 2025 | 22.70 | 23.02 | 22.55 | 22.76 | 22.63 | 0.25% | 2,279 |
| Jun 10, 2025 | 22.70 | 23.08 | 22.49 | 22.70 | 22.57 | -0.95% | 5,762 |
| Jun 9, 2025 | 22.84 | 23.10 | 22.75 | 22.92 | 22.65 | 0.57% | 4,781 |
| Jun 6, 2025 | 22.63 | 22.88 | 22.63 | 22.79 | 22.52 | 0.18% | 6,045 |
| Jun 5, 2025 | 22.70 | 22.75 | 22.66 | 22.75 | 22.48 | 0.18% | 14,904 |
| Jun 4, 2025 | 22.76 | 22.76 | 22.57 | 22.71 | 22.45 | 0.20% | 1,625 |
| Jun 3, 2025 | 22.56 | 22.67 | 22.56 | 22.67 | 22.40 | 0.96% | 5,226 |
| Jun 2, 2025 | 22.43 | 22.50 | 22.42 | 22.45 | 22.19 | -0.09% | 6,444 |
| May 30, 2025 | 22.42 | 22.49 | 22.42 | 22.47 | 22.21 | 0.18% | 3,986 |
| May 29, 2025 | 22.48 | 22.56 | 22.42 | 22.43 | 22.17 | -0.18% | 2,784 |
| May 28, 2025 | 22.41 | 22.50 | 22.33 | 22.47 | 22.21 | 0.32% | 3,823 |
| May 27, 2025 | 22.40 | 22.44 | 22.36 | 22.40 | 22.14 | 0.22% | 6,022 |
| May 23, 2025 | 22.42 | 22.42 | 22.31 | 22.35 | 22.09 | 0.13% | 6,391 |
| May 22, 2025 | 22.24 | 22.38 | 22.20 | 22.32 | 22.06 | 0.63% | 8,379 |
| May 21, 2025 | 22.14 | 22.18 | 22.14 | 22.18 | 21.92 | 0.27% | 1,422 |
| May 20, 2025 | 22.35 | 22.35 | 22.12 | 22.12 | 21.86 | -0.94% | 4,203 |
| May 19, 2025 | 22.32 | 22.39 | 22.32 | 22.33 | 22.07 | 0.04% | 4,685 |
| May 16, 2025 | 22.29 | 22.36 | 22.27 | 22.32 | 22.06 | -0.13% | 3,360 |
| May 15, 2025 | 22.33 | 22.44 | 22.33 | 22.35 | 22.09 | 0.09% | 5,031 |
| May 14, 2025 | 22.32 | 22.36 | 22.29 | 22.33 | 22.07 | 0.22% | 1,733 |
| May 13, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.02 | -0.04% | 352 |