Eagle Point Credit Company Inc. (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
24.15
-0.33 (-1.36%)
At close: Apr 2, 2026, 4:00 PM EDT
24.15
0.00 (0.00%)
After-hours: Apr 2, 2026, 7:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.30 | 24.60 | 23.92 | 24.15 | 24.15 | -1.36% | 10,178 |
| Apr 1, 2026 | 24.76 | 24.76 | 24.35 | 24.48 | 24.48 | -0.39% | 3,947 |
| Mar 31, 2026 | 24.74 | 24.74 | 24.54 | 24.58 | 24.58 | 0.12% | 4,166 |
| Mar 30, 2026 | 24.55 | 24.55 | 24.44 | 24.55 | 24.55 | - | 880 |
| Mar 27, 2026 | 24.55 | 24.67 | 24.45 | 24.55 | 24.55 | - | 2,930 |
| Mar 26, 2026 | 24.55 | 24.55 | 24.43 | 24.55 | 24.55 | - | 2,740 |
| Mar 25, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 950 |
| Mar 24, 2026 | 24.55 | 24.75 | 24.47 | 24.55 | 24.55 | -0.12% | 6,726 |
| Mar 23, 2026 | 24.42 | 24.58 | 24.42 | 24.58 | 24.58 | 0.12% | 1,798 |
| Mar 20, 2026 | 24.46 | 24.64 | 24.26 | 24.55 | 24.55 | -0.28% | 14,620 |
| Mar 19, 2026 | 24.38 | 24.65 | 24.38 | 24.62 | 24.62 | 0.70% | 1,994 |
| Mar 18, 2026 | 24.12 | 24.46 | 24.05 | 24.45 | 24.45 | 0.70% | 5,940 |
| Mar 17, 2026 | 24.09 | 24.38 | 24.08 | 24.28 | 24.28 | 1.00% | 3,886 |
| Mar 16, 2026 | 24.03 | 24.04 | 23.93 | 24.04 | 24.04 | 0.32% | 3,493 |
| Mar 13, 2026 | 23.91 | 23.99 | 23.85 | 23.96 | 23.96 | -0.15% | 5,692 |
| Mar 12, 2026 | 23.79 | 24.00 | 23.77 | 24.00 | 24.00 | 0.42% | 7,725 |
| Mar 11, 2026 | 23.90 | 23.90 | 23.78 | 23.90 | 23.90 | -0.08% | 2,289 |
| Mar 10, 2026 | 23.80 | 24.04 | 23.77 | 23.92 | 23.78 | 0.80% | 4,964 |
| Mar 9, 2026 | 23.70 | 23.95 | 23.26 | 23.73 | 23.60 | -0.21% | 20,679 |
| Mar 6, 2026 | 23.78 | 24.03 | 23.63 | 23.78 | 23.65 | -1.49% | 8,566 |
| Mar 5, 2026 | 24.44 | 24.45 | 23.52 | 24.14 | 24.00 | -1.61% | 24,041 |
| Mar 4, 2026 | 24.68 | 24.69 | 24.54 | 24.54 | 24.40 | -0.59% | 4,083 |
| Mar 3, 2026 | 24.56 | 24.68 | 24.56 | 24.68 | 24.54 | -0.09% | 1,218 |
| Mar 2, 2026 | 24.75 | 24.80 | 24.62 | 24.70 | 24.56 | -0.20% | 2,098 |
| Feb 27, 2026 | 24.80 | 24.80 | 24.74 | 24.75 | 24.61 | - | 4,501 |
| Feb 26, 2026 | 24.75 | 24.75 | 24.73 | 24.75 | 24.61 | - | 6,743 |
| Feb 25, 2026 | 24.74 | 24.80 | 24.70 | 24.75 | 24.61 | 0.16% | 4,426 |
| Feb 24, 2026 | 24.73 | 24.88 | 24.70 | 24.71 | 24.57 | 0.14% | 7,329 |
| Feb 23, 2026 | 24.73 | 24.89 | 24.56 | 24.68 | 24.54 | -0.10% | 8,264 |
| Feb 20, 2026 | 24.50 | 24.75 | 24.43 | 24.70 | 24.56 | 0.82% | 6,283 |
| Feb 19, 2026 | 24.52 | 24.52 | 24.40 | 24.50 | 24.36 | -0.12% | 7,307 |
| Feb 18, 2026 | 24.50 | 24.53 | 24.25 | 24.53 | 24.39 | 0.08% | 17,782 |
| Feb 17, 2026 | 24.16 | 24.52 | 24.08 | 24.51 | 24.37 | 0.86% | 10,434 |
| Feb 13, 2026 | 24.12 | 24.34 | 24.07 | 24.30 | 24.16 | 0.66% | 3,568 |
| Feb 12, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.00 | 0.17% | 362 |
| Feb 11, 2026 | 24.12 | 24.12 | 24.06 | 24.10 | 23.96 | -0.99% | 9,177 |
| Feb 10, 2026 | 24.37 | 24.37 | 24.07 | 24.34 | 24.20 | 1.04% | 2,762 |
| Feb 9, 2026 | 24.34 | 24.35 | 23.99 | 24.09 | 23.95 | -1.67% | 7,659 |
| Feb 6, 2026 | 24.43 | 24.50 | 24.03 | 24.50 | 24.23 | 0.25% | 4,176 |
| Feb 5, 2026 | 24.32 | 24.44 | 24.30 | 24.44 | 24.17 | 0.49% | 2,329 |
| Feb 4, 2026 | 24.30 | 24.40 | 24.30 | 24.32 | 24.05 | 0.20% | 3,340 |
| Feb 3, 2026 | 24.40 | 24.40 | 24.20 | 24.27 | 24.00 | 0.21% | 1,089 |
| Feb 2, 2026 | 24.50 | 24.50 | 24.12 | 24.22 | 23.95 | -1.46% | 6,706 |
| Jan 30, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.31 | -0.04% | 747 |
| Jan 29, 2026 | 24.59 | 24.59 | 24.45 | 24.59 | 24.31 | 0.26% | 2,801 |
| Jan 28, 2026 | 24.50 | 24.53 | 24.50 | 24.53 | 24.25 | -0.28% | 5,143 |
| Jan 27, 2026 | 24.61 | 24.63 | 24.50 | 24.60 | 24.32 | 0.55% | 6,232 |
| Jan 26, 2026 | 24.60 | 24.60 | 24.46 | 24.46 | 24.19 | -0.57% | 3,977 |
| Jan 23, 2026 | 24.45 | 24.60 | 24.45 | 24.60 | 24.33 | 0.99% | 2,924 |
| Jan 22, 2026 | 24.50 | 24.50 | 24.36 | 24.36 | 24.09 | -0.76% | 870 |