Eagle Point Credit Company Inc. (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
23.69
+0.30 (1.28%)
Sep 9, 2025, 4:00 PM - Market closed
ECCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.65 | 23.69 | 23.40 | 23.69 | 23.56 | 1.28% | 1,773 |
| Sep 8, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.26 | -0.17% | 579 |
| Sep 5, 2025 | 23.45 | 23.45 | 23.40 | 23.43 | 23.30 | -0.09% | 4,614 |
| Sep 4, 2025 | 23.54 | 23.55 | 23.45 | 23.45 | 23.32 | -0.64% | 1,327 |
| Sep 3, 2025 | 23.26 | 23.69 | 23.26 | 23.60 | 23.47 | 1.47% | 8,371 |
| Sep 2, 2025 | 23.32 | 23.45 | 23.25 | 23.26 | 23.13 | -0.26% | 7,148 |
| Aug 29, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.19 | 0.03% | 224 |
| Aug 28, 2025 | 23.28 | 23.31 | 23.13 | 23.31 | 23.18 | 0.14% | 4,084 |
| Aug 27, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.15 | 0.34% | 2,784 |
| Aug 26, 2025 | 23.23 | 23.26 | 23.20 | 23.20 | 23.07 | -1.28% | 1,601 |
| Aug 25, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.37 | 0.64% | 324 |
| Aug 22, 2025 | 23.21 | 23.35 | 23.21 | 23.35 | 23.22 | 0.69% | 310 |
| Aug 21, 2025 | 23.50 | 23.50 | 23.18 | 23.19 | 23.06 | -0.60% | 964 |
| Aug 20, 2025 | 23.50 | 23.50 | 23.17 | 23.33 | 23.20 | 0.86% | 3,121 |
| Aug 19, 2025 | 23.14 | 23.14 | 23.12 | 23.13 | 23.00 | -0.56% | 935 |
| Aug 18, 2025 | 23.13 | 23.50 | 23.07 | 23.26 | 23.13 | - | 4,606 |
| Aug 15, 2025 | 23.30 | 23.40 | 23.08 | 23.26 | 23.13 | 0.82% | 2,642 |
| Aug 14, 2025 | 23.05 | 23.15 | 23.05 | 23.07 | 22.94 | 0.57% | 996 |
| Aug 13, 2025 | 23.48 | 23.48 | 22.94 | 22.94 | 22.81 | -1.88% | 5,689 |
| Aug 12, 2025 | 23.35 | 23.38 | 23.35 | 23.38 | 23.25 | 0.13% | 1,064 |
| Aug 11, 2025 | 23.64 | 23.64 | 23.35 | 23.35 | 23.22 | -1.02% | 3,637 |
| Aug 8, 2025 | 23.52 | 23.59 | 23.50 | 23.59 | 23.32 | -1.09% | 1,996 |
| Aug 7, 2025 | 23.83 | 23.85 | 23.39 | 23.85 | 23.58 | 1.36% | 3,833 |
| Aug 6, 2025 | 23.67 | 23.75 | 23.52 | 23.53 | 23.26 | -0.51% | 5,497 |
| Aug 5, 2025 | 23.78 | 23.85 | 23.65 | 23.65 | 23.38 | 0.21% | 1,727 |
| Aug 4, 2025 | 23.59 | 23.80 | 23.59 | 23.60 | 23.33 | -0.25% | 4,386 |
| Aug 1, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.39 | -0.59% | 428 |
| Jul 31, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.53 | 0.57% | 595 |
| Jul 29, 2025 | 23.68 | 23.70 | 23.60 | 23.67 | 23.40 | -0.05% | 2,460 |
| Jul 28, 2025 | 23.58 | 23.68 | 23.58 | 23.68 | 23.41 | 0.12% | 1,021 |
| Jul 25, 2025 | 23.69 | 23.69 | 23.65 | 23.65 | 23.38 | -0.21% | 1,052 |
| Jul 24, 2025 | 23.70 | 23.70 | 23.57 | 23.70 | 23.43 | 0.59% | 3,143 |
| Jul 23, 2025 | 23.53 | 23.72 | 23.53 | 23.56 | 23.29 | -1.85% | 1,139 |
| Jul 22, 2025 | 24.02 | 24.05 | 24.01 | 24.01 | 23.73 | -0.06% | 1,101 |
| Jul 21, 2025 | 23.75 | 24.02 | 23.75 | 24.02 | 23.75 | 1.78% | 2,359 |
| Jul 18, 2025 | 23.55 | 23.60 | 23.55 | 23.60 | 23.33 | - | 1,934 |
| Jul 17, 2025 | 23.35 | 23.60 | 23.35 | 23.60 | 23.33 | 1.24% | 3,137 |
| Jul 16, 2025 | 23.19 | 23.40 | 23.19 | 23.31 | 23.04 | - | 5,217 |
| Jul 15, 2025 | 23.15 | 23.34 | 23.15 | 23.31 | 23.04 | 0.49% | 1,691 |
| Jul 14, 2025 | 23.18 | 23.25 | 23.18 | 23.20 | 22.93 | -0.38% | 8,397 |
| Jul 11, 2025 | 23.25 | 23.37 | 23.25 | 23.28 | 23.02 | -0.07% | 1,110 |
| Jul 10, 2025 | 23.22 | 23.35 | 23.22 | 23.30 | 22.90 | -0.02% | 3,484 |
| Jul 8, 2025 | 23.26 | 23.30 | 23.26 | 23.30 | 22.90 | -0.15% | 4,336 |
| Jul 7, 2025 | 23.34 | 23.34 | 23.26 | 23.34 | 22.94 | 0.15% | 3,531 |
| Jul 3, 2025 | 23.25 | 23.34 | 23.25 | 23.30 | 22.90 | -0.15% | 1,271 |
| Jul 2, 2025 | 23.13 | 23.34 | 23.13 | 23.34 | 22.94 | 0.47% | 1,789 |
| Jul 1, 2025 | 23.34 | 23.34 | 23.23 | 23.23 | 22.83 | -0.30% | 1,124 |
| Jun 30, 2025 | 23.25 | 23.34 | 23.25 | 23.30 | 22.90 | 0.13% | 2,264 |
| Jun 27, 2025 | 23.31 | 23.32 | 23.27 | 23.27 | 22.87 | -0.04% | 1,427 |
| Jun 26, 2025 | 23.28 | 23.28 | 23.27 | 23.28 | 22.88 | 0.26% | 988 |