Eagle Point Credit Company (ECCC)
NYSE: ECCC · Real-Time Price · USD · Preferred Stock
24.12
+0.04 (0.17%)
Oct 22, 2026, 4:00 PM EDT - Market closed
ECCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 24.14 | 24.44 | 24.14 | 24.12 | 24.12 | 0.17% | 5,020 |
| Oct 21, 2026 | 23.65 | 24.09 | 23.65 | 24.08 | 24.08 | 1.43% | 3,044 |
| Oct 20, 2026 | 23.60 | 23.74 | 23.56 | 23.74 | 23.74 | 1.68% | 3,784 |
| Oct 16, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.20% | 285 |
| Oct 15, 2026 | 23.95 | 23.95 | 22.48 | 23.30 | 23.30 | -2.92% | 5,411 |
| Oct 14, 2026 | 23.92 | 24.00 | 23.90 | 24.00 | 24.00 | -0.74% | 971 |
| Oct 13, 2026 | 24.07 | 24.18 | 24.07 | 24.18 | 24.18 | 1.09% | 459 |
| Oct 12, 2026 | 24.22 | 24.22 | 23.87 | 24.05 | 23.92 | -0.93% | 859 |
| Oct 9, 2026 | 24.35 | 24.40 | 24.28 | 24.28 | 24.14 | -0.57% | 1,939 |
| Oct 8, 2026 | 24.23 | 24.42 | 24.23 | 24.42 | 24.28 | 0.49% | 1,762 |
| Oct 7, 2026 | 24.45 | 24.79 | 24.30 | 24.30 | 24.16 | -2.21% | 3,445 |
| Oct 6, 2026 | 24.95 | 24.95 | 24.75 | 24.85 | 24.71 | 0.51% | 779 |
| Oct 5, 2026 | 24.62 | 25.00 | 24.60 | 24.72 | 24.58 | -0.11% | 3,738 |
| Oct 2, 2026 | 24.55 | 24.95 | 24.55 | 24.75 | 24.61 | -2.14% | 1,219 |
| Oct 1, 2026 | 24.51 | 25.29 | 24.51 | 25.29 | 25.15 | 1.26% | 462 |
| Sep 29, 2026 | 25.20 | 25.20 | 24.94 | 24.98 | 24.83 | -0.70% | 2,885 |
| Sep 28, 2026 | 25.00 | 25.15 | 25.00 | 25.15 | 25.01 | 0.60% | 2,748 |
| Sep 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | - | 244 |
| Sep 24, 2026 | 25.02 | 25.05 | 24.80 | 25.00 | 24.86 | -0.08% | 2,472 |
| Sep 23, 2026 | 25.01 | 25.02 | 25.00 | 25.02 | 24.88 | 0.08% | 2,560 |
| Sep 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 0.33% | 700 |
| Sep 21, 2026 | 25.00 | 25.00 | 24.75 | 24.92 | 24.78 | -0.12% | 2,481 |
| Sep 18, 2026 | 24.89 | 25.00 | 24.89 | 24.95 | 24.81 | -0.29% | 1,433 |
| Sep 17, 2026 | 24.90 | 25.02 | 24.61 | 25.02 | 24.88 | 0.28% | 655 |
| Sep 16, 2026 | 24.90 | 24.95 | 24.89 | 24.95 | 24.81 | - | 1,550 |
| Sep 15, 2026 | 24.90 | 24.95 | 24.43 | 24.95 | 24.81 | -0.44% | 3,961 |
| Sep 14, 2026 | 24.79 | 25.06 | 24.70 | 25.06 | 24.92 | 0.64% | 2,191 |
| Sep 10, 2026 | 25.03 | 25.03 | 24.90 | 24.90 | 24.76 | -0.62% | 1,215 |
| Sep 9, 2026 | 24.99 | 25.19 | 24.99 | 25.19 | 24.91 | 0.43% | 1,474 |
| Sep 8, 2026 | 24.85 | 25.12 | 24.85 | 25.08 | 24.81 | 0.89% | 1,216 |
| Sep 4, 2026 | 25.08 | 25.10 | 24.86 | 24.86 | 24.59 | -0.36% | 2,582 |
| Sep 3, 2026 | 25.05 | 25.05 | 24.85 | 24.95 | 24.68 | -0.50% | 3,696 |
| Sep 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.80 | 0.10% | 352 |
| Sep 1, 2026 | 25.30 | 25.30 | 25.01 | 25.05 | 24.78 | -0.20% | 5,832 |
| Aug 31, 2026 | 25.11 | 25.11 | 25.08 | 25.10 | 24.82 | -0.59% | 1,185 |
| Aug 28, 2026 | 25.35 | 25.35 | 25.25 | 25.25 | 24.97 | 0.02% | 1,192 |
| Aug 27, 2026 | 25.05 | 25.25 | 25.05 | 25.25 | 24.97 | 0.78% | 1,223 |
| Aug 26, 2026 | 24.97 | 25.25 | 24.97 | 25.05 | 24.78 | -0.83% | 922 |
| Aug 25, 2026 | 24.92 | 25.26 | 24.92 | 25.26 | 24.98 | -0.11% | 619 |
| Aug 24, 2026 | 25.30 | 25.40 | 25.29 | 25.29 | 25.01 | -0.56% | 2,575 |
| Aug 21, 2026 | 25.06 | 25.48 | 24.93 | 25.43 | 25.15 | 1.07% | 8,111 |
| Aug 20, 2026 | 25.07 | 25.16 | 24.91 | 25.16 | 24.88 | 0.40% | 2,159 |
| Aug 19, 2026 | 25.12 | 25.13 | 25.05 | 25.06 | 24.78 | -0.16% | 2,262 |
| Aug 18, 2026 | 24.92 | 25.50 | 24.88 | 25.10 | 24.82 | 0.72% | 14,708 |
| Aug 17, 2026 | 24.65 | 24.96 | 24.65 | 24.92 | 24.65 | 1.10% | 13,018 |
| Aug 14, 2026 | 24.66 | 24.66 | 24.65 | 24.65 | 24.38 | -0.09% | 1,119 |
| Aug 13, 2026 | 24.74 | 24.74 | 24.66 | 24.67 | 24.40 | -0.19% | 880 |
| Aug 12, 2026 | 24.76 | 24.76 | 24.72 | 24.72 | 24.45 | 0.49% | 976 |
| Aug 11, 2026 | 24.82 | 24.82 | 24.60 | 24.60 | 24.33 | -0.46% | 6,683 |
| Aug 10, 2026 | 24.82 | 24.95 | 24.82 | 24.85 | 24.44 | 0.02% | 1,963 |