Skip to main content
Eagle Point Credit Company Inc. (ECCF)
NYSE: ECCF · Real-Time Price · USD · Preferred Stock
24.90
-0.08 (-0.32%)
At close: May 9, 2025, 4:00 PM
24.90
0.00 (0.00%)
After-hours: May 9, 2025, 4:10 PM EDT

ECCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202524.9824.9824.9424.9824.980.22%2,820
May 7, 202524.9925.0024.9324.9324.93-0.06%4,322
May 6, 202524.9924.9924.9024.9424.94-0.12%4,991
May 5, 202524.9525.0524.9524.9724.970.04%4,424
May 2, 202524.9725.0524.6824.9624.960.51%8,231
May 1, 202524.8824.8824.6024.8324.830.34%2,114
Apr 30, 202524.7524.7524.6024.7524.75-0.20%2,603
Apr 29, 202524.8824.8824.6324.8024.80-0.32%2,879
Apr 28, 202525.0325.0324.6024.8824.881.22%5,568
Apr 25, 202524.8124.8724.5824.5824.58-0.34%1,979
Apr 24, 202524.7324.7624.6424.6724.67-0.22%2,605
Apr 23, 202524.4025.0024.4024.7224.721.48%9,376
Apr 22, 202524.3724.3724.2924.3624.36-2,637
Apr 21, 202524.2524.3724.2524.3624.360.19%2,666
Apr 17, 202524.3124.3624.2224.3224.32-0.12%8,316
Apr 16, 202524.4024.4024.3524.3524.350.14%2,296
Apr 15, 202524.2924.4024.0324.3124.310.04%4,634
Apr 14, 202524.1724.3524.1724.3024.30-0.21%4,398
Apr 11, 202524.2924.5524.0824.3524.35-0.49%7,257
Apr 10, 202524.4724.6224.2524.4724.47-0.37%2,608
Apr 9, 202524.5324.6824.4924.5624.39-0.12%4,497
Apr 8, 202524.6924.7524.5924.5924.42-0.45%4,391
Apr 7, 202524.4624.7724.4624.7024.530.53%10,046
Apr 4, 202524.8824.9524.4024.5724.40-1.13%6,296
Apr 3, 202524.9024.9424.8524.8524.68-0.20%1,737
Apr 2, 202525.0025.0924.9024.9024.73-0.06%4,749
Apr 1, 202524.9325.0524.8124.9224.75-0.02%3,822
Mar 31, 202525.1025.1024.7924.9224.75-0.74%16,200
Mar 28, 202525.0625.1125.0625.1124.940.22%1,817
Mar 27, 202525.0825.0825.0325.0524.88-0.12%3,504
Mar 26, 202525.0525.1325.0525.0824.910.12%5,015
Mar 25, 202525.0925.0925.0525.0524.88-7,077
Mar 24, 202525.0125.1925.0125.0524.880.16%8,259
Mar 21, 202525.0625.1025.0025.0124.84-0.16%8,983
Mar 20, 202524.9725.0624.9725.0524.880.32%4,168
Mar 19, 202524.9425.0024.9424.9724.80-0.22%6,313
Mar 18, 202525.0625.0724.9425.0324.86-0.14%808
Mar 17, 202525.0125.0624.9825.0624.890.51%10,481
Mar 14, 202524.9125.0924.8924.9324.76-0.29%3,591
Mar 13, 202524.9225.0124.9125.0124.840.14%4,409
Mar 12, 202525.0325.0324.8524.9724.80-0.08%7,262
Mar 11, 202525.0025.0724.9924.9924.82-0.48%6,942
Mar 10, 202525.0525.1225.0425.1124.78-4,832
Mar 7, 202525.0625.1125.0125.1124.77-0.06%3,935
Mar 6, 202525.1525.1725.0325.1224.790.19%6,615
Mar 5, 202525.1325.1425.0325.0824.740.10%8,775
Mar 4, 202525.0525.1325.0525.0524.720.04%6,862
Mar 3, 202525.0025.0625.0025.0424.710.36%6,594
Feb 28, 202524.9825.0324.9524.9524.62-0.08%4,125
Feb 27, 202524.9924.9924.9524.9724.640.04%8,160