Skip to main content
Eagle Point Credit Company Inc. (ECCF)
NYSE: ECCF · Real-Time Price · USD · Preferred Stock
24.92
0.00 (0.00%)
May 30, 2025, 4:00 PM - Market closed

ECCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202524.9224.9424.9024.9224.92-4,806
May 29, 202524.9324.9324.9124.9224.92-1,800
May 28, 202524.9024.9424.9024.9224.920.08%1,584
May 27, 202524.9024.9324.9024.9024.90-3,118
May 23, 202524.9524.9524.9024.9024.90-0.04%4,949
May 22, 202524.9024.9624.7824.9124.910.36%3,566
May 21, 202524.8524.9824.7024.8224.82-0.08%6,609
May 20, 202524.9424.9424.7124.8424.84-0.32%7,287
May 19, 202524.8924.9424.8924.9224.920.24%1,608
May 16, 202524.8424.8824.8424.8624.860.25%2,653
May 15, 202524.8724.8724.8024.8024.80-0.04%5,727
May 14, 202524.8724.8724.7524.8124.81-0.06%2,979
May 13, 202524.7324.8324.7024.8224.820.20%5,614
May 12, 202524.6724.8424.6724.7824.78-0.50%2,506
May 9, 202525.0225.0224.9024.9024.73-0.32%2,218
May 8, 202524.9824.9824.9424.9824.810.22%2,820
May 7, 202524.9925.0024.9324.9324.76-0.06%4,322
May 6, 202524.9924.9924.9024.9424.77-0.12%4,991
May 5, 202524.9525.0524.9524.9724.800.04%4,424
May 2, 202524.9725.0524.6824.9624.790.51%8,231
May 1, 202524.8824.8824.6024.8324.670.34%2,114
Apr 30, 202524.7524.7524.6024.7524.59-0.20%2,603
Apr 29, 202524.8824.8824.6324.8024.63-0.32%2,879
Apr 28, 202525.0325.0324.6024.8824.711.22%5,568
Apr 25, 202524.8124.8724.5824.5824.42-0.34%1,979
Apr 24, 202524.7324.7624.6424.6724.50-0.22%2,605
Apr 23, 202524.4025.0024.4024.7224.561.48%9,376
Apr 22, 202524.3724.3724.2924.3624.20-2,637
Apr 21, 202524.2524.3724.2524.3624.200.19%2,666
Apr 17, 202524.3124.3624.2224.3224.15-0.12%8,316
Apr 16, 202524.4024.4024.3524.3524.180.14%2,296
Apr 15, 202524.2924.4024.0324.3124.150.04%4,634
Apr 14, 202524.1724.3524.1724.3024.14-0.21%4,398
Apr 11, 202524.2924.5524.0824.3524.19-0.49%7,257
Apr 10, 202524.4724.6224.2524.4724.31-0.37%2,608
Apr 9, 202524.5324.6824.4924.5624.23-0.12%4,497
Apr 8, 202524.6924.7524.5924.5924.26-0.45%4,391
Apr 7, 202524.4624.7724.4624.7024.370.53%10,046
Apr 4, 202524.8824.9524.4024.5724.24-1.13%6,296
Apr 3, 202524.9024.9424.8524.8524.52-0.20%1,737
Apr 2, 202525.0025.0924.9024.9024.57-0.06%4,749
Apr 1, 202524.9325.0524.8124.9224.58-0.02%3,822
Mar 31, 202525.1025.1024.7924.9224.59-0.74%16,200
Mar 28, 202525.0625.1125.0625.1124.770.22%1,817
Mar 27, 202525.0825.0825.0325.0524.71-0.12%3,504
Mar 26, 202525.0525.1325.0525.0824.740.12%5,015
Mar 25, 202525.0925.0925.0525.0524.71-7,077
Mar 24, 202525.0125.1925.0125.0524.710.16%8,259
Mar 21, 202525.0625.1025.0025.0124.68-0.16%8,983
Mar 20, 202524.9725.0624.9725.0524.710.32%4,168