Eagle Point Credit Company Inc. (ECCF)
NYSE: ECCF · Real-Time Price · USD · Preferred Stock
25.10
+0.04 (0.16%)
Aug 1, 2025, 4:00 PM - Market closed
ECCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.05 | 25.12 | 25.05 | 25.10 | 25.10 | 0.16% | 2,625 |
| Jul 31, 2025 | 25.06 | 25.13 | 25.06 | 25.06 | 25.06 | -0.20% | 3,133 |
| Jul 30, 2025 | 25.08 | 25.12 | 25.08 | 25.11 | 25.11 | 0.08% | 1,405 |
| Jul 29, 2025 | 25.07 | 25.09 | 25.04 | 25.09 | 25.09 | 0.20% | 600 |
| Jul 28, 2025 | 25.05 | 25.07 | 25.04 | 25.04 | 25.04 | -0.04% | 3,320 |
| Jul 25, 2025 | 25.08 | 25.10 | 25.04 | 25.05 | 25.05 | -0.20% | 5,362 |
| Jul 24, 2025 | 25.13 | 25.13 | 25.07 | 25.10 | 25.10 | -0.12% | 1,217 |
| Jul 23, 2025 | 25.19 | 25.19 | 25.13 | 25.13 | 25.13 | 0.08% | 998 |
| Jul 22, 2025 | 25.19 | 25.19 | 25.07 | 25.11 | 25.11 | -0.32% | 1,067 |
| Jul 21, 2025 | 25.05 | 25.19 | 25.05 | 25.19 | 25.19 | 0.17% | 2,826 |
| Jul 18, 2025 | 25.08 | 25.22 | 25.04 | 25.15 | 25.15 | 0.38% | 1,669 |
| Jul 17, 2025 | 25.08 | 25.09 | 25.05 | 25.05 | 25.05 | -0.78% | 2,902 |
| Jul 16, 2025 | 25.48 | 25.48 | 25.20 | 25.25 | 25.25 | 0.28% | 1,785 |
| Jul 15, 2025 | 25.06 | 25.25 | 25.06 | 25.18 | 25.18 | -0.35% | 1,432 |
| Jul 14, 2025 | 25.05 | 25.33 | 25.03 | 25.27 | 25.27 | 0.71% | 8,770 |
| Jul 11, 2025 | 24.90 | 25.10 | 24.90 | 25.09 | 25.09 | -0.04% | 19,068 |
| Jul 10, 2025 | 25.15 | 25.16 | 25.06 | 25.10 | 24.93 | - | 13,239 |
| Jul 9, 2025 | 25.05 | 25.11 | 25.01 | 25.10 | 24.93 | 0.24% | 1,967 |
| Jul 8, 2025 | 25.00 | 25.10 | 25.00 | 25.04 | 24.87 | 0.12% | 2,430 |
| Jul 7, 2025 | 25.06 | 25.13 | 25.00 | 25.01 | 24.84 | -0.16% | 5,822 |
| Jul 3, 2025 | 25.00 | 25.07 | 25.00 | 25.05 | 24.88 | 0.20% | 2,777 |
| Jul 2, 2025 | 25.10 | 25.15 | 24.95 | 25.00 | 24.83 | -0.12% | 4,988 |
| Jul 1, 2025 | 24.97 | 25.03 | 24.88 | 25.03 | 24.86 | 0.12% | 5,941 |
| Jun 30, 2025 | 25.02 | 25.07 | 24.98 | 25.00 | 24.83 | -0.12% | 3,356 |
| Jun 27, 2025 | 25.09 | 25.10 | 24.98 | 25.03 | 24.86 | 0.12% | 2,223 |
| Jun 26, 2025 | 25.05 | 25.05 | 24.98 | 25.00 | 24.83 | 0.12% | 2,768 |
| Jun 25, 2025 | 24.98 | 25.02 | 24.97 | 24.97 | 24.80 | - | 2,043 |
| Jun 24, 2025 | 24.90 | 25.05 | 24.90 | 24.97 | 24.80 | 0.28% | 6,991 |
| Jun 23, 2025 | 24.88 | 24.98 | 24.86 | 24.90 | 24.74 | 0.20% | 3,526 |
| Jun 20, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.69 | -0.20% | 409 |
| Jun 18, 2025 | 24.98 | 24.98 | 24.85 | 24.90 | 24.74 | -0.40% | 586 |
| Jun 17, 2025 | 24.97 | 25.00 | 24.81 | 25.00 | 24.83 | 0.12% | 3,885 |
| Jun 16, 2025 | 24.89 | 25.03 | 24.89 | 24.97 | 24.80 | 0.20% | 4,514 |
| Jun 13, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.76 | -0.40% | 231 |
| Jun 12, 2025 | 24.91 | 25.05 | 24.91 | 25.02 | 24.85 | 0.01% | 2,652 |
| Jun 11, 2025 | 24.90 | 25.05 | 24.90 | 25.02 | 24.85 | 0.07% | 22,635 |
| Jun 10, 2025 | 24.85 | 25.05 | 24.83 | 25.00 | 24.83 | 0.12% | 28,379 |
| Jun 9, 2025 | 24.94 | 24.97 | 24.91 | 24.97 | 24.64 | 0.16% | 1,742 |
| Jun 6, 2025 | 25.00 | 25.00 | 24.93 | 24.93 | 24.60 | 0.12% | 1,411 |
| Jun 5, 2025 | 24.83 | 25.00 | 24.83 | 24.90 | 24.57 | 0.24% | 3,687 |
| Jun 4, 2025 | 24.89 | 24.89 | 24.83 | 24.84 | 24.51 | 0.24% | 3,250 |
| Jun 3, 2025 | 24.92 | 24.92 | 24.76 | 24.78 | 24.45 | -0.28% | 2,881 |
| Jun 2, 2025 | 24.92 | 24.94 | 24.85 | 24.85 | 24.52 | -0.28% | 3,459 |
| May 30, 2025 | 24.92 | 24.94 | 24.90 | 24.92 | 24.59 | - | 4,806 |
| May 29, 2025 | 24.93 | 24.93 | 24.91 | 24.92 | 24.59 | - | 1,800 |
| May 28, 2025 | 24.90 | 24.94 | 24.90 | 24.92 | 24.59 | 0.08% | 1,584 |
| May 27, 2025 | 24.90 | 24.93 | 24.90 | 24.90 | 24.57 | - | 3,118 |
| May 23, 2025 | 24.95 | 24.95 | 24.90 | 24.90 | 24.57 | -0.04% | 4,949 |
| May 22, 2025 | 24.90 | 24.96 | 24.78 | 24.91 | 24.58 | 0.36% | 3,566 |
| May 21, 2025 | 24.85 | 24.98 | 24.70 | 24.82 | 24.49 | -0.08% | 6,609 |