Eagle Point Credit Company Inc. (ECCF)
NYSE: ECCF · Real-Time Price · USD · Preferred Stock
25.05
+0.05 (0.20%)
Jul 3, 2025, 4:00 PM - Market closed
ECCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 25.00 | 25.07 | 25.00 | 25.05 | 25.05 | 0.20% | 2,777 |
| Jul 2, 2025 | 25.10 | 25.15 | 24.95 | 25.00 | 25.00 | -0.12% | 4,988 |
| Jul 1, 2025 | 24.97 | 25.03 | 24.88 | 25.03 | 25.03 | 0.12% | 5,941 |
| Jun 30, 2025 | 25.02 | 25.07 | 24.98 | 25.00 | 25.00 | -0.12% | 3,356 |
| Jun 27, 2025 | 25.09 | 25.10 | 24.98 | 25.03 | 25.03 | 0.12% | 2,223 |
| Jun 26, 2025 | 25.05 | 25.05 | 24.98 | 25.00 | 25.00 | 0.12% | 2,768 |
| Jun 25, 2025 | 24.98 | 25.02 | 24.97 | 24.97 | 24.97 | - | 2,043 |
| Jun 24, 2025 | 24.90 | 25.05 | 24.90 | 24.97 | 24.97 | 0.28% | 6,991 |
| Jun 23, 2025 | 24.88 | 24.98 | 24.86 | 24.90 | 24.90 | 0.20% | 3,526 |
| Jun 20, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.20% | 409 |
| Jun 18, 2025 | 24.98 | 24.98 | 24.85 | 24.90 | 24.90 | -0.40% | 586 |
| Jun 17, 2025 | 24.97 | 25.00 | 24.81 | 25.00 | 25.00 | 0.12% | 3,885 |
| Jun 16, 2025 | 24.89 | 25.03 | 24.89 | 24.97 | 24.97 | 0.20% | 4,514 |
| Jun 13, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.40% | 231 |
| Jun 12, 2025 | 24.91 | 25.05 | 24.91 | 25.02 | 25.02 | 0.01% | 2,652 |
| Jun 11, 2025 | 24.90 | 25.05 | 24.90 | 25.02 | 25.02 | 0.07% | 22,635 |
| Jun 10, 2025 | 24.85 | 25.05 | 24.83 | 25.00 | 25.00 | 0.12% | 28,379 |
| Jun 9, 2025 | 24.94 | 24.97 | 24.91 | 24.97 | 24.80 | 0.16% | 1,742 |
| Jun 6, 2025 | 25.00 | 25.00 | 24.93 | 24.93 | 24.76 | 0.12% | 1,411 |
| Jun 5, 2025 | 24.83 | 25.00 | 24.83 | 24.90 | 24.73 | 0.24% | 3,687 |
| Jun 4, 2025 | 24.89 | 24.89 | 24.83 | 24.84 | 24.67 | 0.24% | 3,250 |
| Jun 3, 2025 | 24.92 | 24.92 | 24.76 | 24.78 | 24.62 | -0.28% | 2,881 |
| Jun 2, 2025 | 24.92 | 24.94 | 24.85 | 24.85 | 24.68 | -0.28% | 3,459 |
| May 30, 2025 | 24.92 | 24.94 | 24.90 | 24.92 | 24.75 | - | 4,806 |
| May 29, 2025 | 24.93 | 24.93 | 24.91 | 24.92 | 24.75 | - | 1,800 |
| May 28, 2025 | 24.90 | 24.94 | 24.90 | 24.92 | 24.75 | 0.08% | 1,584 |
| May 27, 2025 | 24.90 | 24.93 | 24.90 | 24.90 | 24.73 | - | 3,118 |
| May 23, 2025 | 24.95 | 24.95 | 24.90 | 24.90 | 24.73 | -0.04% | 4,949 |
| May 22, 2025 | 24.90 | 24.96 | 24.78 | 24.91 | 24.74 | 0.36% | 3,566 |
| May 21, 2025 | 24.85 | 24.98 | 24.70 | 24.82 | 24.65 | -0.08% | 6,609 |
| May 20, 2025 | 24.94 | 24.94 | 24.71 | 24.84 | 24.67 | -0.32% | 7,287 |
| May 19, 2025 | 24.89 | 24.94 | 24.89 | 24.92 | 24.75 | 0.24% | 1,608 |
| May 16, 2025 | 24.84 | 24.88 | 24.84 | 24.86 | 24.70 | 0.25% | 2,653 |
| May 15, 2025 | 24.87 | 24.87 | 24.80 | 24.80 | 24.63 | -0.04% | 5,727 |
| May 14, 2025 | 24.87 | 24.87 | 24.75 | 24.81 | 24.64 | -0.06% | 2,979 |
| May 13, 2025 | 24.73 | 24.83 | 24.70 | 24.82 | 24.66 | 0.20% | 5,614 |
| May 12, 2025 | 24.67 | 24.84 | 24.67 | 24.78 | 24.61 | -0.50% | 2,506 |
| May 9, 2025 | 25.02 | 25.02 | 24.90 | 24.90 | 24.57 | -0.32% | 2,218 |
| May 8, 2025 | 24.98 | 24.98 | 24.94 | 24.98 | 24.65 | 0.22% | 2,820 |
| May 7, 2025 | 24.99 | 25.00 | 24.93 | 24.93 | 24.59 | -0.06% | 4,322 |
| May 6, 2025 | 24.99 | 24.99 | 24.90 | 24.94 | 24.61 | -0.12% | 4,991 |
| May 5, 2025 | 24.95 | 25.05 | 24.95 | 24.97 | 24.64 | 0.04% | 4,424 |
| May 2, 2025 | 24.97 | 25.05 | 24.68 | 24.96 | 24.63 | 0.51% | 8,231 |
| May 1, 2025 | 24.88 | 24.88 | 24.60 | 24.83 | 24.50 | 0.34% | 2,114 |
| Apr 30, 2025 | 24.75 | 24.75 | 24.60 | 24.75 | 24.42 | -0.20% | 2,603 |
| Apr 29, 2025 | 24.88 | 24.88 | 24.63 | 24.80 | 24.47 | -0.32% | 2,879 |
| Apr 28, 2025 | 25.03 | 25.03 | 24.60 | 24.88 | 24.55 | 1.22% | 5,568 |
| Apr 25, 2025 | 24.81 | 24.87 | 24.58 | 24.58 | 24.25 | -0.34% | 1,979 |
| Apr 24, 2025 | 24.73 | 24.76 | 24.64 | 24.67 | 24.34 | -0.22% | 2,605 |
| Apr 23, 2025 | 24.40 | 25.00 | 24.40 | 24.72 | 24.39 | 1.48% | 9,376 |