Skip to main content
logo
Eagle Point Credit Company (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
25.43
+0.27 (1.07%)
Aug 21, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202625.0625.4824.9325.4325.431.07%8,111
Aug 20, 202625.0725.1624.9125.1625.160.40%2,159
Aug 19, 202625.1225.1325.0525.0625.06-0.16%2,262
Aug 18, 202624.9225.5024.8825.1025.100.72%14,708
Aug 17, 202624.6524.9624.6524.9224.921.10%13,018
Aug 14, 202624.6624.6624.6524.6524.65-0.09%1,119
Aug 13, 202624.7424.7424.6624.6724.67-0.19%880
Aug 12, 202624.7624.7624.7224.7224.720.49%976
Aug 11, 202624.8224.8224.6024.6024.60-0.46%6,683
Aug 10, 202624.8224.9524.8224.8524.710.02%1,963
Aug 7, 202624.8424.8724.7924.8524.710.05%14,784
Aug 6, 202624.7924.8924.7824.8324.70-0.51%3,455
Aug 5, 202624.7924.9624.7924.9624.820.52%3,973
Aug 4, 202624.7524.8824.7524.8324.690.40%1,806
Aug 3, 202624.9724.9824.7024.7324.60-0.68%2,713
Jul 31, 202624.9024.9724.9024.9024.76-937
Jul 29, 202624.8924.9024.7324.9024.76-1,819
Jul 28, 202624.8424.9024.8424.9024.76-1,067
Jul 24, 202624.9224.9224.9024.9024.76-383
Jul 23, 202624.9024.9124.8524.9024.760.11%1,371
Jul 22, 202624.9524.9524.8724.8724.74-0.26%757
Jul 21, 202624.9024.9424.8624.9424.800.27%2,671
Jul 20, 202624.9124.9524.8724.8724.730.03%12,847
Jul 17, 202624.8724.9224.8024.8624.73-0.15%2,568
Jul 16, 202624.7624.9024.7424.9024.761.10%1,979
Jul 15, 202624.6024.6324.6024.6324.50-0.53%1,815
Jul 14, 202624.7624.7624.7624.7624.63-0.76%2,101
Jul 13, 202624.9524.9624.7624.9524.810.38%3,074
Jul 10, 202624.9924.9924.9924.9924.720.36%298
Jul 9, 202624.9024.9224.9024.9024.63-0.31%1,430
Jul 8, 202624.9024.9824.9024.9824.71-0.03%2,081
Jul 7, 202624.9124.9924.9124.9924.710.10%759
Jul 6, 202625.0825.0824.9624.9624.69-0.20%910
Jul 2, 202625.0125.0125.0125.0124.740.04%126
Jul 1, 202625.0025.0024.8025.0024.730.16%1,830
Jun 30, 202624.9624.9624.9624.9624.69-0.08%579
Jun 29, 202625.0025.0024.9824.9824.71-0.47%1,837
Jun 26, 202624.9925.1024.9925.1024.830.43%1,340
Jun 25, 202624.9924.9924.9524.9924.72-0.04%985
Jun 24, 202624.9525.0024.9325.0024.730.30%1,491
Jun 23, 202624.9924.9924.9324.9324.65-0.34%2,171
Jun 22, 202624.9925.1024.8625.0124.740.08%7,963
Jun 18, 202624.8924.9924.8724.9924.720.56%3,957
Jun 17, 202624.6024.9124.6024.8524.581.02%6,473
Jun 16, 202624.6324.6324.5824.6024.33-2,909
Jun 15, 202624.3124.6024.3124.6024.330.41%5,376
Jun 12, 202624.1924.5624.1924.5024.231.58%5,620
Jun 11, 202624.2224.2324.1224.1223.86-0.25%5,836
Jun 10, 202624.2524.4124.1824.1823.920.27%2,019
Jun 9, 202624.2424.4924.2424.2523.850.33%1,600