Skip to main content
Eagle Point Credit Company (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
23.82
-0.18 (-0.75%)
Nov 11, 2026, 4:00 PM EST - Market closed

ECCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202623.8924.3023.8223.8223.82-0.75%3,298
Nov 10, 202624.3024.3024.0024.0024.000.57%2,654
Nov 9, 202624.2524.2523.9624.0023.860.08%1,906
Nov 6, 202624.5424.5423.8923.9823.840.40%1,477
Nov 5, 202624.1724.1723.8023.8923.75-1.91%2,737
Nov 4, 202624.0424.3524.0424.3524.211.84%1,591
Nov 3, 202624.5224.5223.8023.9123.78-0.21%2,285
Nov 2, 202624.4824.4823.7823.9623.82-1.40%3,730
Oct 30, 202624.2824.3024.2824.3024.16-0.82%2,260
Oct 29, 202624.6624.6624.3924.5024.36-0.63%1,163
Oct 28, 202624.1524.7524.1524.6624.521.50%4,960
Oct 27, 202624.7424.8024.1924.2924.15-1.26%3,169
Oct 26, 202624.4524.6524.4524.6024.46-0.20%9,561
Oct 23, 202624.4424.6524.4424.6524.512.20%3,598
Oct 22, 202624.1024.4624.1024.1223.980.17%5,020
Oct 21, 202623.6524.0923.6524.0823.941.43%3,044
Oct 20, 202623.6023.7423.5623.7423.611.68%3,784
Oct 16, 202623.3523.3523.3523.3523.210.20%285
Oct 15, 202623.9523.9522.4823.3023.17-2.92%5,411
Oct 14, 202623.9224.0023.9024.0023.86-0.74%971
Oct 13, 202624.0724.1824.0724.1824.041.09%459
Oct 12, 202624.2224.2223.8724.0523.78-0.93%859
Oct 9, 202624.3524.4024.2824.2824.01-0.57%1,939
Oct 8, 202624.2324.4224.2324.4224.150.49%1,762
Oct 7, 202624.4524.7924.3024.3024.03-2.21%3,445
Oct 6, 202624.9524.9524.7524.8524.570.51%779
Oct 5, 202624.6225.0024.6024.7224.45-0.11%3,738
Oct 2, 202624.5524.9524.5524.7524.47-2.14%1,219
Oct 1, 202624.5125.2924.5125.2925.011.26%462
Sep 29, 202625.2025.2024.9424.9824.69-0.70%2,885
Sep 28, 202625.0025.1525.0025.1524.870.60%2,748
Sep 25, 202625.0025.0025.0025.0024.72-244
Sep 24, 202625.0225.0524.8025.0024.72-0.08%2,472
Sep 23, 202625.0125.0225.0025.0224.740.08%2,560
Sep 22, 202625.0025.0025.0025.0024.720.33%700
Sep 21, 202625.0025.0024.7524.9224.64-0.12%2,481
Sep 18, 202624.8925.0024.8924.9524.67-0.29%1,433
Sep 17, 202624.9025.0224.6125.0224.740.28%655
Sep 16, 202624.9024.9524.8924.9524.67-1,550
Sep 15, 202624.9024.9524.4324.9524.67-0.44%3,961
Sep 14, 202624.7925.0624.7025.0624.780.64%2,191
Sep 10, 202625.0325.0324.9024.9024.62-0.62%1,215
Sep 9, 202624.9925.1924.9925.1924.770.43%1,474
Sep 8, 202624.8525.1224.8525.0824.670.89%1,216
Sep 4, 202625.0825.1024.8624.8624.45-0.36%2,582
Sep 3, 202625.0525.0524.8524.9524.54-0.50%3,696
Sep 2, 202625.0825.0825.0825.0824.660.10%352
Sep 1, 202625.3025.3025.0125.0524.64-0.20%5,832
Aug 31, 202625.1125.1125.0825.1024.68-0.59%1,185
Aug 28, 202625.3525.3525.2525.2524.830.02%1,192