Eagle Point Credit Company (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
24.95
-0.04 (-0.16%)
At close: Jul 13, 2026, 4:00 PM EDT
24.95
0.00 (0.00%)
After-hours: Jul 13, 2026, 7:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 24.95 | 24.96 | 24.76 | 24.95 | 24.95 | 0.38% | 3,074 |
| Jul 10, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.85 | 0.36% | 298 |
| Jul 9, 2026 | 24.90 | 24.92 | 24.90 | 24.90 | 24.77 | -0.31% | 1,430 |
| Jul 8, 2026 | 24.90 | 24.98 | 24.90 | 24.98 | 24.84 | -0.03% | 2,081 |
| Jul 7, 2026 | 24.91 | 24.99 | 24.91 | 24.99 | 24.85 | 0.10% | 759 |
| Jul 6, 2026 | 25.08 | 25.08 | 24.96 | 24.96 | 24.82 | -0.20% | 910 |
| Jul 2, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.87 | 0.04% | 126 |
| Jul 1, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 24.86 | 0.16% | 1,830 |
| Jun 30, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.82 | -0.08% | 579 |
| Jun 29, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.84 | -0.47% | 1,837 |
| Jun 26, 2026 | 24.99 | 25.10 | 24.99 | 25.10 | 24.96 | 0.43% | 1,340 |
| Jun 25, 2026 | 24.99 | 24.99 | 24.95 | 24.99 | 24.85 | -0.04% | 985 |
| Jun 24, 2026 | 24.95 | 25.00 | 24.93 | 25.00 | 24.86 | 0.30% | 1,491 |
| Jun 23, 2026 | 24.99 | 24.99 | 24.93 | 24.93 | 24.79 | -0.34% | 2,171 |
| Jun 22, 2026 | 24.99 | 25.10 | 24.86 | 25.01 | 24.87 | 0.08% | 7,963 |
| Jun 18, 2026 | 24.89 | 24.99 | 24.87 | 24.99 | 24.85 | 0.56% | 3,957 |
| Jun 17, 2026 | 24.60 | 24.91 | 24.60 | 24.85 | 24.72 | 1.02% | 6,473 |
| Jun 16, 2026 | 24.63 | 24.63 | 24.58 | 24.60 | 24.47 | - | 2,909 |
| Jun 15, 2026 | 24.31 | 24.60 | 24.31 | 24.60 | 24.47 | 0.41% | 5,376 |
| Jun 12, 2026 | 24.19 | 24.56 | 24.19 | 24.50 | 24.37 | 1.58% | 5,620 |
| Jun 11, 2026 | 24.22 | 24.23 | 24.12 | 24.12 | 23.99 | -0.25% | 5,836 |
| Jun 10, 2026 | 24.25 | 24.41 | 24.18 | 24.18 | 24.05 | 0.27% | 2,019 |
| Jun 9, 2026 | 24.24 | 24.49 | 24.24 | 24.25 | 23.98 | 0.33% | 1,600 |
| Jun 8, 2026 | 24.75 | 24.75 | 24.17 | 24.17 | 23.90 | -2.05% | 6,839 |
| Jun 5, 2026 | 24.60 | 24.75 | 24.60 | 24.68 | 24.40 | 0.30% | 2,212 |
| Jun 4, 2026 | 24.68 | 24.68 | 24.60 | 24.60 | 24.33 | 0.04% | 1,818 |
| Jun 3, 2026 | 24.71 | 24.71 | 24.51 | 24.59 | 24.32 | 0.29% | 6,259 |
| Jun 2, 2026 | 24.65 | 24.65 | 24.50 | 24.52 | 24.25 | -0.06% | 4,698 |
| Jun 1, 2026 | 24.80 | 24.80 | 24.54 | 24.54 | 24.27 | -1.26% | 13,613 |
| May 29, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.58 | 0.28% | 822 |
| May 28, 2026 | 24.76 | 24.85 | 24.57 | 24.78 | 24.51 | 0.55% | 4,300 |
| May 27, 2026 | 24.80 | 24.80 | 24.61 | 24.65 | 24.37 | -0.58% | 6,496 |
| May 26, 2026 | 24.60 | 24.79 | 24.60 | 24.79 | 24.52 | 0.98% | 1,442 |
| May 22, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.28 | -0.77% | 627 |
| May 21, 2026 | 24.61 | 24.76 | 24.61 | 24.74 | 24.47 | 0.77% | 698 |
| May 20, 2026 | 24.30 | 24.70 | 24.14 | 24.55 | 24.28 | 0.24% | 11,129 |
| May 19, 2026 | 24.51 | 24.54 | 24.15 | 24.49 | 24.22 | -0.65% | 7,842 |
| May 18, 2026 | 24.29 | 24.78 | 24.21 | 24.65 | 24.38 | 1.36% | 18,825 |
| May 15, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.05 | 0.14% | 1,406 |
| May 14, 2026 | 24.46 | 24.46 | 24.05 | 24.29 | 24.02 | -0.84% | 6,371 |
| May 13, 2026 | 23.96 | 24.49 | 23.92 | 24.49 | 24.22 | 2.25% | 26,976 |
| May 12, 2026 | 23.67 | 24.04 | 23.46 | 23.95 | 23.69 | 1.27% | 45,213 |
| May 11, 2026 | 24.10 | 24.10 | 23.56 | 23.65 | 23.39 | -1.52% | 24,247 |
| May 8, 2026 | 24.20 | 24.22 | 24.11 | 24.15 | 23.75 | -0.41% | 4,187 |
| May 7, 2026 | 24.31 | 24.41 | 24.08 | 24.25 | 23.85 | -0.21% | 20,590 |
| May 6, 2026 | 24.14 | 24.60 | 24.08 | 24.30 | 23.90 | 0.12% | 30,356 |
| May 5, 2026 | 24.25 | 24.48 | 24.08 | 24.27 | 23.87 | 0.04% | 16,641 |
| May 4, 2026 | 24.54 | 24.54 | 24.15 | 24.26 | 23.86 | -1.50% | 11,136 |
| May 1, 2026 | 24.91 | 24.91 | 24.37 | 24.63 | 24.22 | -0.53% | 7,257 |
| Apr 30, 2026 | 24.85 | 24.85 | 24.60 | 24.76 | 24.35 | -0.36% | 7,035 |