Eagle Point Credit Company Inc. (ECCF)
NYSE: ECCF · Real-Time Price · USD · Preferred Stock
24.94
+0.01 (0.04%)
Jan 16, 2026, 4:00 PM EST - Market closed
ECCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 24.93 | 24.96 | 24.92 | 24.94 | 24.94 | 0.04% | 18,615 |
| Jan 15, 2026 | 24.96 | 24.97 | 24.91 | 24.93 | 24.93 | -0.19% | 17,390 |
| Jan 14, 2026 | 24.99 | 25.00 | 24.95 | 24.98 | 24.98 | -0.05% | 10,627 |
| Jan 13, 2026 | 25.00 | 25.00 | 24.95 | 24.99 | 24.99 | -0.16% | 9,018 |
| Jan 12, 2026 | 25.00 | 25.03 | 24.98 | 25.03 | 25.03 | -0.56% | 11,328 |
| Jan 9, 2026 | 25.10 | 25.17 | 25.08 | 25.17 | 25.00 | 0.24% | 12,834 |
| Jan 8, 2026 | 25.17 | 25.17 | 25.10 | 25.11 | 24.94 | -0.04% | 7,293 |
| Jan 7, 2026 | 25.07 | 25.13 | 25.07 | 25.12 | 24.95 | 0.04% | 6,534 |
| Jan 6, 2026 | 25.04 | 25.11 | 25.04 | 25.11 | 24.94 | 0.20% | 13,481 |
| Jan 5, 2026 | 25.06 | 25.07 | 25.06 | 25.06 | 24.89 | 0.08% | 6,744 |
| Jan 2, 2026 | 25.05 | 25.07 | 25.02 | 25.04 | 24.87 | -0.12% | 23,385 |
| Dec 31, 2025 | 25.08 | 25.09 | 25.07 | 25.07 | 24.90 | -0.06% | 21,072 |
| Dec 30, 2025 | 25.10 | 25.10 | 25.06 | 25.09 | 24.92 | - | 19,920 |
| Dec 29, 2025 | 25.15 | 25.15 | 25.04 | 25.09 | 24.92 | -0.36% | 14,747 |
| Dec 26, 2025 | 25.17 | 25.18 | 25.14 | 25.18 | 25.01 | -0.10% | 4,353 |
| Dec 23, 2025 | 25.18 | 25.22 | 25.18 | 25.20 | 25.03 | - | 1,713 |
| Dec 22, 2025 | 25.14 | 25.22 | 25.11 | 25.20 | 25.03 | -0.07% | 4,423 |
| Dec 19, 2025 | 25.29 | 25.29 | 25.05 | 25.22 | 25.05 | -0.13% | 1,902 |
| Dec 18, 2025 | 25.18 | 25.25 | 25.18 | 25.25 | 25.08 | 0.04% | 3,713 |
| Dec 17, 2025 | 25.20 | 25.24 | 25.20 | 25.24 | 25.07 | 0.16% | 758 |
| Dec 16, 2025 | 25.16 | 25.24 | 25.10 | 25.20 | 25.03 | 0.16% | 7,701 |
| Dec 15, 2025 | 25.20 | 25.27 | 25.07 | 25.16 | 24.99 | 0.44% | 3,892 |
| Dec 12, 2025 | 25.19 | 25.19 | 24.85 | 25.05 | 24.88 | -0.22% | 13,592 |
| Dec 11, 2025 | 25.13 | 25.20 | 25.10 | 25.11 | 24.94 | -0.65% | 4,504 |
| Dec 10, 2025 | 25.34 | 25.34 | 25.27 | 25.27 | 24.94 | - | 1,507 |
| Dec 9, 2025 | 25.15 | 25.38 | 25.15 | 25.27 | 24.94 | 0.08% | 7,495 |
| Dec 8, 2025 | 25.26 | 25.28 | 25.10 | 25.25 | 24.92 | 0.28% | 5,346 |
| Dec 5, 2025 | 25.28 | 25.30 | 25.18 | 25.18 | 24.85 | -0.04% | 6,426 |
| Dec 4, 2025 | 25.23 | 25.23 | 25.19 | 25.19 | 24.86 | -0.24% | 486 |
| Dec 3, 2025 | 25.40 | 25.40 | 25.25 | 25.25 | 24.92 | - | 2,667 |
| Dec 2, 2025 | 25.29 | 25.32 | 25.25 | 25.25 | 24.92 | 0.28% | 5,948 |
| Dec 1, 2025 | 25.18 | 25.36 | 25.05 | 25.18 | 24.85 | -0.12% | 2,639 |
| Nov 28, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 24.88 | -0.16% | 416 |
| Nov 26, 2025 | 25.30 | 25.30 | 25.19 | 25.25 | 24.92 | 0.20% | 3,478 |
| Nov 25, 2025 | 25.27 | 25.36 | 25.20 | 25.20 | 24.87 | -0.16% | 2,819 |
| Nov 24, 2025 | 25.25 | 25.25 | 25.24 | 25.24 | 24.91 | -0.39% | 815 |
| Nov 21, 2025 | 25.34 | 25.34 | 25.19 | 25.34 | 25.01 | -0.08% | 2,356 |
| Nov 20, 2025 | 25.17 | 25.36 | 25.15 | 25.36 | 25.03 | 0.44% | 4,454 |
| Nov 19, 2025 | 25.23 | 25.26 | 25.09 | 25.25 | 24.92 | -0.02% | 2,134 |
| Nov 18, 2025 | 25.36 | 25.36 | 25.26 | 25.26 | 24.92 | -0.22% | 782 |
| Nov 17, 2025 | 25.30 | 25.36 | 25.30 | 25.31 | 24.98 | 0.24% | 4,680 |
| Nov 14, 2025 | 25.30 | 25.30 | 25.19 | 25.25 | 24.92 | -0.51% | 1,687 |
| Nov 13, 2025 | 25.22 | 25.38 | 25.22 | 25.38 | 25.05 | 0.59% | 2,299 |
| Nov 12, 2025 | 25.20 | 25.23 | 25.20 | 25.23 | 24.90 | - | 1,029 |
| Nov 11, 2025 | 25.18 | 25.28 | 25.18 | 25.23 | 24.90 | -0.16% | 6,192 |
| Nov 10, 2025 | 25.19 | 25.27 | 25.19 | 25.27 | 24.94 | -0.43% | 805 |
| Nov 7, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 24.88 | 0.16% | 403 |
| Nov 6, 2025 | 25.28 | 25.40 | 25.28 | 25.34 | 24.84 | 0.30% | 2,204 |
| Nov 5, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 24.77 | 0.15% | 234 |
| Nov 4, 2025 | 25.25 | 25.35 | 25.20 | 25.23 | 24.73 | -0.21% | 4,661 |