Eagle Point Credit Company Inc. (ECCF)
NYSE: ECCF · Real-Time Price · USD · Preferred Stock
25.28
-0.03 (-0.12%)
Oct 3, 2025, 4:00 PM EDT - Market closed
ECCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | -0.12% | 1,543 |
| Oct 2, 2025 | 25.30 | 25.40 | 25.30 | 25.31 | 25.31 | 0.20% | 1,509 |
| Oct 1, 2025 | 25.27 | 25.32 | 25.25 | 25.26 | 25.26 | 0.04% | 1,736 |
| Sep 30, 2025 | 25.25 | 25.30 | 25.25 | 25.25 | 25.25 | - | 4,673 |
| Sep 29, 2025 | 25.25 | 25.28 | 25.25 | 25.25 | 25.25 | -0.15% | 791 |
| Sep 26, 2025 | 25.34 | 25.34 | 25.25 | 25.29 | 25.29 | -0.22% | 3,439 |
| Sep 25, 2025 | 25.25 | 25.35 | 25.25 | 25.34 | 25.34 | 0.11% | 3,346 |
| Sep 24, 2025 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | 0.79% | 1,247 |
| Sep 23, 2025 | 25.11 | 25.34 | 25.10 | 25.12 | 25.12 | -0.50% | 2,734 |
| Sep 22, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.63% | 209 |
| Sep 19, 2025 | 25.20 | 25.40 | 25.16 | 25.40 | 25.40 | 0.43% | 1,551 |
| Sep 18, 2025 | 25.28 | 25.30 | 25.28 | 25.29 | 25.29 | 0.42% | 662 |
| Sep 17, 2025 | 25.17 | 25.20 | 25.17 | 25.19 | 25.19 | -0.54% | 1,076 |
| Sep 16, 2025 | 25.34 | 25.37 | 25.32 | 25.32 | 25.32 | 0.32% | 1,276 |
| Sep 15, 2025 | 25.35 | 25.36 | 25.24 | 25.24 | 25.24 | -0.08% | 4,154 |
| Sep 12, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 25.26 | 0.16% | 942 |
| Sep 11, 2025 | 25.17 | 25.37 | 25.17 | 25.22 | 25.22 | 0.20% | 3,786 |
| Sep 10, 2025 | 25.33 | 25.33 | 25.12 | 25.17 | 25.17 | -0.63% | 3,354 |
| Sep 9, 2025 | 25.50 | 25.50 | 25.32 | 25.33 | 25.16 | 0.16% | 3,979 |
| Sep 8, 2025 | 25.48 | 25.49 | 25.29 | 25.29 | 25.12 | 0.16% | 1,832 |
| Sep 5, 2025 | 25.37 | 25.40 | 25.25 | 25.25 | 25.08 | -0.43% | 10,670 |
| Sep 4, 2025 | 25.37 | 25.37 | 25.32 | 25.36 | 25.19 | 0.72% | 3,863 |
| Sep 3, 2025 | 25.27 | 25.31 | 25.17 | 25.18 | 25.01 | -0.48% | 892 |
| Sep 2, 2025 | 25.37 | 25.37 | 25.30 | 25.30 | 25.13 | -0.28% | 776 |
| Aug 29, 2025 | 25.14 | 25.37 | 25.11 | 25.37 | 25.20 | 0.67% | 4,057 |
| Aug 27, 2025 | 25.36 | 25.36 | 25.15 | 25.20 | 25.03 | -0.47% | 4,216 |
| Aug 26, 2025 | 25.20 | 25.32 | 25.20 | 25.32 | 25.15 | 0.28% | 1,823 |
| Aug 25, 2025 | 25.11 | 25.25 | 25.11 | 25.25 | 25.08 | 0.55% | 2,682 |
| Aug 22, 2025 | 25.12 | 25.12 | 25.08 | 25.11 | 24.95 | -0.04% | 3,287 |
| Aug 21, 2025 | 25.17 | 25.17 | 25.12 | 25.12 | 24.96 | -0.22% | 1,968 |
| Aug 20, 2025 | 25.17 | 25.23 | 25.10 | 25.18 | 25.01 | 0.01% | 4,144 |
| Aug 19, 2025 | 25.15 | 25.17 | 25.15 | 25.17 | 25.01 | 0.21% | 1,187 |
| Aug 18, 2025 | 25.13 | 25.18 | 25.12 | 25.12 | 24.96 | -0.14% | 2,278 |
| Aug 15, 2025 | 25.11 | 25.16 | 25.11 | 25.16 | 24.99 | -0.10% | 3,243 |
| Aug 14, 2025 | 25.03 | 25.18 | 25.03 | 25.18 | 25.01 | - | 5,507 |
| Aug 13, 2025 | 25.07 | 25.25 | 25.07 | 25.18 | 25.01 | 0.56% | 4,042 |
| Aug 12, 2025 | 25.03 | 25.05 | 25.03 | 25.04 | 24.88 | - | 7,331 |
| Aug 11, 2025 | 25.05 | 25.20 | 25.02 | 25.04 | 24.88 | -0.66% | 9,092 |
| Aug 8, 2025 | 25.18 | 25.25 | 25.18 | 25.21 | 24.87 | 0.10% | 2,341 |
| Aug 7, 2025 | 25.10 | 25.18 | 25.09 | 25.18 | 24.85 | 0.22% | 4,326 |
| Aug 6, 2025 | 25.13 | 25.15 | 25.13 | 25.13 | 24.80 | 0.01% | 1,965 |
| Aug 5, 2025 | 25.07 | 25.13 | 25.05 | 25.12 | 24.79 | 0.19% | 3,637 |
| Aug 4, 2025 | 25.05 | 25.09 | 25.04 | 25.08 | 24.75 | -0.10% | 6,881 |
| Aug 1, 2025 | 25.05 | 25.12 | 25.05 | 25.10 | 24.77 | 0.16% | 2,625 |
| Jul 31, 2025 | 25.06 | 25.13 | 25.06 | 25.06 | 24.73 | -0.20% | 3,133 |
| Jul 30, 2025 | 25.08 | 25.12 | 25.08 | 25.11 | 24.78 | 0.08% | 1,405 |
| Jul 29, 2025 | 25.07 | 25.09 | 25.04 | 25.09 | 24.76 | 0.20% | 600 |
| Jul 28, 2025 | 25.05 | 25.07 | 25.04 | 25.04 | 24.71 | -0.04% | 3,320 |
| Jul 25, 2025 | 25.08 | 25.10 | 25.04 | 25.05 | 24.72 | -0.20% | 5,362 |
| Jul 24, 2025 | 25.13 | 25.13 | 25.07 | 25.10 | 24.77 | -0.12% | 1,217 |