Eagle Point Credit Company Inc. (ECCF)
NYSE: ECCF · Real-Time Price · USD · Preferred Stock
24.32
-0.04 (-0.14%)
Apr 17, 2025, 4:00 PM EDT - Market closed
ECCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.31 | 24.36 | 24.22 | 24.32 | 24.32 | -0.12% | 8,316 |
| Apr 16, 2025 | 24.40 | 24.40 | 24.35 | 24.35 | 24.35 | 0.14% | 2,296 |
| Apr 15, 2025 | 24.29 | 24.40 | 24.03 | 24.31 | 24.31 | 0.04% | 4,634 |
| Apr 14, 2025 | 24.17 | 24.35 | 24.17 | 24.30 | 24.30 | -0.21% | 4,398 |
| Apr 11, 2025 | 24.29 | 24.55 | 24.08 | 24.35 | 24.35 | -0.49% | 7,257 |
| Apr 10, 2025 | 24.47 | 24.62 | 24.25 | 24.47 | 24.47 | -0.37% | 2,608 |
| Apr 9, 2025 | 24.53 | 24.68 | 24.49 | 24.56 | 24.39 | -0.12% | 4,497 |
| Apr 8, 2025 | 24.69 | 24.75 | 24.59 | 24.59 | 24.42 | -0.45% | 4,391 |
| Apr 7, 2025 | 24.46 | 24.77 | 24.46 | 24.70 | 24.53 | 0.53% | 10,046 |
| Apr 4, 2025 | 24.88 | 24.95 | 24.40 | 24.57 | 24.40 | -1.13% | 6,296 |
| Apr 3, 2025 | 24.90 | 24.94 | 24.85 | 24.85 | 24.68 | -0.20% | 1,737 |
| Apr 2, 2025 | 25.00 | 25.09 | 24.90 | 24.90 | 24.73 | -0.06% | 4,749 |
| Apr 1, 2025 | 24.93 | 25.05 | 24.81 | 24.92 | 24.75 | -0.02% | 3,822 |
| Mar 31, 2025 | 25.10 | 25.10 | 24.79 | 24.92 | 24.75 | -0.74% | 16,200 |
| Mar 28, 2025 | 25.06 | 25.11 | 25.06 | 25.11 | 24.94 | 0.22% | 1,817 |
| Mar 27, 2025 | 25.08 | 25.08 | 25.03 | 25.05 | 24.88 | -0.12% | 3,504 |
| Mar 26, 2025 | 25.05 | 25.13 | 25.05 | 25.08 | 24.91 | 0.12% | 5,015 |
| Mar 25, 2025 | 25.09 | 25.09 | 25.05 | 25.05 | 24.88 | - | 7,077 |
| Mar 24, 2025 | 25.01 | 25.19 | 25.01 | 25.05 | 24.88 | 0.16% | 8,259 |
| Mar 21, 2025 | 25.06 | 25.10 | 25.00 | 25.01 | 24.84 | -0.16% | 8,983 |
| Mar 20, 2025 | 24.97 | 25.06 | 24.97 | 25.05 | 24.88 | 0.32% | 4,168 |
| Mar 19, 2025 | 24.94 | 25.00 | 24.94 | 24.97 | 24.80 | -0.22% | 6,313 |
| Mar 18, 2025 | 25.06 | 25.07 | 24.94 | 25.03 | 24.86 | -0.14% | 808 |
| Mar 17, 2025 | 25.01 | 25.06 | 24.98 | 25.06 | 24.89 | 0.51% | 10,481 |
| Mar 14, 2025 | 24.91 | 25.09 | 24.89 | 24.93 | 24.76 | -0.29% | 3,591 |
| Mar 13, 2025 | 24.92 | 25.01 | 24.91 | 25.01 | 24.84 | 0.14% | 4,409 |
| Mar 12, 2025 | 25.03 | 25.03 | 24.85 | 24.97 | 24.80 | -0.08% | 7,262 |
| Mar 11, 2025 | 25.00 | 25.07 | 24.99 | 24.99 | 24.82 | -0.48% | 6,942 |
| Mar 10, 2025 | 25.05 | 25.12 | 25.04 | 25.11 | 24.78 | - | 4,832 |
| Mar 7, 2025 | 25.06 | 25.11 | 25.01 | 25.11 | 24.77 | -0.06% | 3,935 |
| Mar 6, 2025 | 25.15 | 25.17 | 25.03 | 25.12 | 24.79 | 0.19% | 6,615 |
| Mar 5, 2025 | 25.13 | 25.14 | 25.03 | 25.08 | 24.74 | 0.10% | 8,775 |
| Mar 4, 2025 | 25.05 | 25.13 | 25.05 | 25.05 | 24.72 | 0.04% | 6,862 |
| Mar 3, 2025 | 25.00 | 25.06 | 25.00 | 25.04 | 24.71 | 0.36% | 6,594 |
| Feb 28, 2025 | 24.98 | 25.03 | 24.95 | 24.95 | 24.62 | -0.08% | 4,125 |
| Feb 27, 2025 | 24.99 | 24.99 | 24.95 | 24.97 | 24.64 | 0.04% | 8,160 |
| Feb 26, 2025 | 25.04 | 25.08 | 24.90 | 24.96 | 24.63 | -0.40% | 12,403 |
| Feb 25, 2025 | 25.06 | 25.09 | 25.01 | 25.06 | 24.73 | -0.44% | 5,455 |
| Feb 24, 2025 | 25.01 | 25.17 | 25.01 | 25.17 | 24.83 | 0.64% | 4,927 |
| Feb 21, 2025 | 25.01 | 25.04 | 25.00 | 25.01 | 24.68 | -0.12% | 6,222 |
| Feb 20, 2025 | 25.10 | 25.18 | 25.00 | 25.04 | 24.71 | -0.44% | 13,421 |
| Feb 19, 2025 | 25.10 | 25.20 | 25.04 | 25.15 | 24.81 | 0.12% | 8,341 |
| Feb 18, 2025 | 25.20 | 25.20 | 25.04 | 25.12 | 24.79 | 0.11% | 4,062 |
| Feb 14, 2025 | 25.20 | 25.20 | 25.09 | 25.09 | 24.76 | -0.05% | 3,236 |
| Feb 13, 2025 | 25.50 | 25.50 | 25.03 | 25.11 | 24.77 | -0.10% | 7,096 |
| Feb 12, 2025 | 25.10 | 25.15 | 25.04 | 25.13 | 24.80 | 0.24% | 6,204 |
| Feb 11, 2025 | 25.18 | 25.18 | 25.01 | 25.07 | 24.74 | 0.33% | 6,332 |
| Feb 10, 2025 | 25.02 | 25.04 | 24.94 | 24.99 | 24.66 | -0.47% | 15,554 |
| Feb 7, 2025 | 25.14 | 25.19 | 25.10 | 25.11 | 24.61 | -0.02% | 6,299 |
| Feb 6, 2025 | 25.17 | 25.17 | 25.10 | 25.11 | 24.61 | 0.04% | 1,787 |