Eagle Point Credit Company (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
25.27
+0.37 (1.49%)
Sep 11, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 25.03 | 25.03 | 24.90 | 24.90 | 24.90 | -0.62% | 1,215 |
| Sep 9, 2026 | 24.99 | 25.19 | 24.99 | 25.19 | 25.05 | 0.43% | 1,474 |
| Sep 8, 2026 | 24.85 | 25.12 | 24.85 | 25.08 | 24.95 | 0.89% | 1,216 |
| Sep 4, 2026 | 25.08 | 25.10 | 24.86 | 24.86 | 24.73 | -0.36% | 2,582 |
| Sep 3, 2026 | 25.05 | 25.05 | 24.85 | 24.95 | 24.82 | -0.50% | 3,696 |
| Sep 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.94 | 0.10% | 352 |
| Sep 1, 2026 | 25.30 | 25.30 | 25.01 | 25.05 | 24.92 | -0.20% | 5,832 |
| Aug 31, 2026 | 25.11 | 25.11 | 25.08 | 25.10 | 24.97 | -0.59% | 1,185 |
| Aug 28, 2026 | 25.35 | 25.35 | 25.25 | 25.25 | 25.11 | 0.02% | 1,192 |
| Aug 27, 2026 | 25.05 | 25.25 | 25.05 | 25.25 | 25.11 | 0.78% | 1,223 |
| Aug 26, 2026 | 24.97 | 25.25 | 24.97 | 25.05 | 24.92 | -0.83% | 922 |
| Aug 25, 2026 | 24.92 | 25.26 | 24.92 | 25.26 | 25.12 | -0.11% | 619 |
| Aug 24, 2026 | 25.30 | 25.40 | 25.29 | 25.29 | 25.15 | -0.56% | 2,575 |
| Aug 21, 2026 | 25.06 | 25.48 | 24.93 | 25.43 | 25.29 | 1.07% | 8,111 |
| Aug 20, 2026 | 25.07 | 25.16 | 24.91 | 25.16 | 25.02 | 0.40% | 2,159 |
| Aug 19, 2026 | 25.12 | 25.13 | 25.05 | 25.06 | 24.93 | -0.16% | 2,262 |
| Aug 18, 2026 | 24.92 | 25.50 | 24.88 | 25.10 | 24.97 | 0.72% | 14,708 |
| Aug 17, 2026 | 24.65 | 24.96 | 24.65 | 24.92 | 24.79 | 1.10% | 13,018 |
| Aug 14, 2026 | 24.66 | 24.66 | 24.65 | 24.65 | 24.52 | -0.09% | 1,119 |
| Aug 13, 2026 | 24.74 | 24.74 | 24.66 | 24.67 | 24.54 | -0.19% | 880 |
| Aug 12, 2026 | 24.76 | 24.76 | 24.72 | 24.72 | 24.59 | 0.49% | 976 |
| Aug 11, 2026 | 24.82 | 24.82 | 24.60 | 24.60 | 24.47 | -0.46% | 6,683 |
| Aug 10, 2026 | 24.82 | 24.95 | 24.82 | 24.85 | 24.58 | 0.02% | 1,963 |
| Aug 7, 2026 | 24.84 | 24.87 | 24.79 | 24.85 | 24.58 | 0.05% | 14,784 |
| Aug 6, 2026 | 24.79 | 24.89 | 24.78 | 24.83 | 24.56 | -0.51% | 3,455 |
| Aug 5, 2026 | 24.79 | 24.96 | 24.79 | 24.96 | 24.69 | 0.52% | 3,973 |
| Aug 4, 2026 | 24.75 | 24.88 | 24.75 | 24.83 | 24.56 | 0.40% | 1,806 |
| Aug 3, 2026 | 24.97 | 24.98 | 24.70 | 24.73 | 24.46 | -0.68% | 2,713 |
| Jul 31, 2026 | 24.90 | 24.97 | 24.90 | 24.90 | 24.63 | - | 937 |
| Jul 29, 2026 | 24.89 | 24.90 | 24.73 | 24.90 | 24.63 | - | 1,819 |
| Jul 28, 2026 | 24.84 | 24.90 | 24.84 | 24.90 | 24.63 | - | 1,067 |
| Jul 24, 2026 | 24.92 | 24.92 | 24.90 | 24.90 | 24.63 | - | 383 |
| Jul 23, 2026 | 24.90 | 24.91 | 24.85 | 24.90 | 24.63 | 0.11% | 1,371 |
| Jul 22, 2026 | 24.95 | 24.95 | 24.87 | 24.87 | 24.60 | -0.26% | 757 |
| Jul 21, 2026 | 24.90 | 24.94 | 24.86 | 24.94 | 24.67 | 0.27% | 2,671 |
| Jul 20, 2026 | 24.91 | 24.95 | 24.87 | 24.87 | 24.60 | 0.03% | 12,847 |
| Jul 17, 2026 | 24.87 | 24.92 | 24.80 | 24.86 | 24.59 | -0.15% | 2,568 |
| Jul 16, 2026 | 24.76 | 24.90 | 24.74 | 24.90 | 24.63 | 1.10% | 1,979 |
| Jul 15, 2026 | 24.60 | 24.63 | 24.60 | 24.63 | 24.36 | -0.53% | 1,815 |
| Jul 14, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.49 | -0.76% | 2,101 |
| Jul 13, 2026 | 24.95 | 24.96 | 24.76 | 24.95 | 24.68 | 0.38% | 3,074 |
| Jul 10, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.59 | 0.36% | 298 |
| Jul 9, 2026 | 24.90 | 24.92 | 24.90 | 24.90 | 24.50 | -0.31% | 1,430 |
| Jul 8, 2026 | 24.90 | 24.98 | 24.90 | 24.98 | 24.57 | -0.03% | 2,081 |
| Jul 7, 2026 | 24.91 | 24.99 | 24.91 | 24.99 | 24.58 | 0.10% | 759 |
| Jul 6, 2026 | 25.08 | 25.08 | 24.96 | 24.96 | 24.56 | -0.20% | 910 |
| Jul 2, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.61 | 0.04% | 126 |
| Jul 1, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 24.60 | 0.16% | 1,830 |
| Jun 30, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.56 | -0.08% | 579 |
| Jun 29, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.58 | -0.47% | 1,837 |