Eagle Point Credit Company Inc. (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
22.33
+0.05 (0.22%)
May 9, 2025, 2:17 PM - Market open
ECCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 22.18 | 22.41 | 22.16 | 22.28 | 22.28 | 0.32% | 6,348 |
| May 7, 2025 | 22.32 | 22.32 | 22.20 | 22.21 | 22.21 | -0.18% | 1,220 |
| May 6, 2025 | 22.28 | 22.39 | 21.90 | 22.25 | 22.25 | -0.67% | 37,773 |
| May 5, 2025 | 22.31 | 22.40 | 22.31 | 22.40 | 22.40 | 0.17% | 4,127 |
| May 2, 2025 | 22.67 | 22.67 | 22.25 | 22.36 | 22.36 | -0.79% | 34,695 |
| May 1, 2025 | 22.44 | 22.55 | 22.44 | 22.54 | 22.54 | - | 1,366 |
| Apr 30, 2025 | 22.52 | 22.54 | 22.52 | 22.54 | 22.54 | 0.26% | 626 |
| Apr 29, 2025 | 22.38 | 22.48 | 22.38 | 22.48 | 22.48 | 0.46% | 1,811 |
| Apr 28, 2025 | 22.39 | 22.40 | 22.38 | 22.38 | 22.38 | -0.48% | 1,350 |
| Apr 25, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.20% | 482 |
| Apr 24, 2025 | 22.38 | 22.48 | 22.38 | 22.44 | 22.44 | 0.41% | 2,520 |
| Apr 23, 2025 | 22.35 | 22.48 | 22.35 | 22.35 | 22.35 | 0.49% | 1,991 |
| Apr 22, 2025 | 22.17 | 22.24 | 22.17 | 22.24 | 22.24 | 0.50% | 1,713 |
| Apr 21, 2025 | 22.17 | 22.17 | 21.93 | 22.13 | 22.13 | 0.07% | 7,789 |
| Apr 17, 2025 | 22.02 | 22.19 | 21.87 | 22.12 | 22.12 | -0.61% | 6,822 |
| Apr 16, 2025 | 22.20 | 22.26 | 22.20 | 22.25 | 22.25 | - | 3,167 |
| Apr 15, 2025 | 22.22 | 22.25 | 22.20 | 22.25 | 22.25 | 0.54% | 940 |
| Apr 14, 2025 | 22.00 | 22.28 | 22.00 | 22.13 | 22.13 | -0.45% | 2,348 |
| Apr 11, 2025 | 22.11 | 22.23 | 22.11 | 22.23 | 22.23 | -0.32% | 650 |
| Apr 10, 2025 | 22.22 | 22.35 | 22.22 | 22.30 | 22.30 | -1.50% | 1,002 |
| Apr 9, 2025 | 22.73 | 22.73 | 21.87 | 22.64 | 22.50 | 1.12% | 3,651 |
| Apr 8, 2025 | 22.44 | 22.44 | 22.38 | 22.39 | 22.26 | -0.62% | 1,213 |
| Apr 7, 2025 | 22.24 | 22.62 | 22.23 | 22.53 | 22.39 | -1.36% | 2,698 |
| Apr 4, 2025 | 23.20 | 23.20 | 22.83 | 22.84 | 22.70 | -2.02% | 3,515 |
| Apr 3, 2025 | 23.25 | 23.31 | 23.24 | 23.31 | 23.17 | -0.30% | 1,531 |
| Apr 2, 2025 | 23.32 | 23.38 | 23.32 | 23.38 | 23.24 | 0.09% | 3,040 |
| Apr 1, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.22 | 0.47% | 346 |
| Mar 31, 2025 | 23.35 | 23.35 | 23.25 | 23.25 | 23.11 | -0.39% | 322 |
| Mar 28, 2025 | 23.11 | 23.35 | 23.11 | 23.34 | 23.20 | -0.17% | 2,318 |
| Mar 27, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.24 | 0.34% | 667 |
| Mar 26, 2025 | 23.30 | 23.30 | 23.15 | 23.30 | 23.16 | 0.77% | 882 |
| Mar 25, 2025 | 23.10 | 23.14 | 23.10 | 23.12 | 22.98 | 0.32% | 4,212 |
| Mar 24, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.91 | -0.22% | 1,594 |
| Mar 21, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.96 | 0.09% | 835 |
| Mar 20, 2025 | 23.02 | 23.08 | 23.00 | 23.08 | 22.94 | -0.30% | 1,126 |
| Mar 19, 2025 | 23.36 | 23.36 | 23.15 | 23.15 | 23.01 | -0.51% | 7,430 |
| Mar 18, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.13 | -0.09% | 2,119 |
| Mar 17, 2025 | 23.15 | 23.29 | 23.15 | 23.29 | 23.15 | 0.11% | 3,829 |
| Mar 14, 2025 | 23.00 | 23.29 | 23.00 | 23.26 | 23.12 | -0.07% | 7,000 |
| Mar 13, 2025 | 23.29 | 23.30 | 23.22 | 23.28 | 23.14 | 0.41% | 6,245 |
| Mar 12, 2025 | 22.91 | 23.26 | 22.91 | 23.18 | 23.04 | 0.54% | 4,268 |
| Mar 11, 2025 | 22.93 | 23.22 | 22.93 | 23.06 | 22.92 | -0.39% | 3,701 |
| Mar 10, 2025 | 23.28 | 23.30 | 23.15 | 23.15 | 22.88 | -0.30% | 5,293 |
| Mar 7, 2025 | 23.30 | 23.30 | 23.22 | 23.22 | 22.95 | -0.09% | 403 |
| Mar 6, 2025 | 23.25 | 23.31 | 23.14 | 23.24 | 22.97 | -0.17% | 9,187 |
| Mar 5, 2025 | 23.38 | 23.38 | 23.27 | 23.28 | 23.00 | -0.43% | 1,510 |
| Mar 4, 2025 | 23.13 | 23.40 | 23.13 | 23.38 | 23.10 | 0.78% | 3,570 |
| Mar 3, 2025 | 23.12 | 23.20 | 23.12 | 23.20 | 22.93 | 0.16% | 8,009 |
| Feb 28, 2025 | 23.15 | 23.25 | 23.12 | 23.16 | 22.89 | -0.16% | 10,024 |
| Feb 27, 2025 | 23.20 | 23.20 | 23.15 | 23.20 | 22.93 | 0.17% | 3,563 |