Eagle Point Credit Company Inc. (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
23.55
-0.03 (-0.13%)
Oct 2, 2025, 4:00 PM EDT - Market closed
ECCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 23.57 | 23.65 | 23.55 | 23.55 | 23.55 | -0.13% | 3,416 |
| Oct 1, 2025 | 23.60 | 23.70 | 23.52 | 23.58 | 23.58 | 0.13% | 5,026 |
| Sep 30, 2025 | 23.54 | 23.60 | 23.48 | 23.55 | 23.55 | 0.06% | 4,431 |
| Sep 29, 2025 | 23.58 | 23.59 | 23.32 | 23.54 | 23.54 | -0.08% | 4,886 |
| Sep 26, 2025 | 23.37 | 23.56 | 23.37 | 23.56 | 23.56 | 0.32% | 3,274 |
| Sep 25, 2025 | 23.60 | 23.60 | 23.48 | 23.48 | 23.48 | -0.66% | 954 |
| Sep 24, 2025 | 23.60 | 23.65 | 23.60 | 23.64 | 23.64 | -0.38% | 1,851 |
| Sep 23, 2025 | 23.63 | 23.73 | 23.60 | 23.73 | 23.73 | 0.12% | 881 |
| Sep 22, 2025 | 23.76 | 23.85 | 23.70 | 23.70 | 23.70 | -0.55% | 3,805 |
| Sep 19, 2025 | 23.64 | 23.83 | 23.64 | 23.83 | 23.83 | 1.17% | 2,571 |
| Sep 18, 2025 | 23.47 | 23.64 | 23.47 | 23.56 | 23.56 | 0.14% | 1,143 |
| Sep 17, 2025 | 23.60 | 23.62 | 23.52 | 23.52 | 23.52 | 0.23% | 2,371 |
| Sep 16, 2025 | 23.47 | 23.55 | 23.47 | 23.47 | 23.47 | - | 3,261 |
| Sep 15, 2025 | 23.56 | 23.61 | 23.47 | 23.47 | 23.47 | -0.77% | 5,845 |
| Sep 12, 2025 | 23.58 | 23.65 | 23.58 | 23.65 | 23.65 | 0.43% | 834 |
| Sep 11, 2025 | 23.40 | 23.56 | 23.40 | 23.55 | 23.55 | 0.64% | 2,458 |
| Sep 10, 2025 | 23.55 | 23.56 | 23.40 | 23.40 | 23.40 | -1.22% | 1,446 |
| 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 |