Eagle Point Credit Company Inc. (ECCF)
NYSE: ECCF · Real-Time Price · USD · Preferred Stock
25.18
0.00 (0.00%)
Oct 24, 2025, 4:00 PM EDT - Market closed

ECCF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202525.1825.1825.1725.1825.18-2,214
Oct 23, 202525.1625.1925.1625.1825.18-0.04%891
Oct 22, 202525.1925.1925.1525.1925.190.16%1,953
Oct 21, 202525.2225.2425.1525.1525.15-0.16%4,135
Oct 20, 202525.2425.2425.1925.1925.19-0.14%1,143
Oct 17, 202525.2825.2825.1925.2325.23-0.06%1,339
Oct 16, 202525.2025.2825.2025.2425.240.16%900
Oct 15, 202525.2025.2125.2025.2025.200.19%2,157
Oct 14, 202525.3225.3425.1125.1525.15-0.38%3,924
Oct 13, 202525.1725.2825.1525.2525.080.39%3,072
Oct 10, 202525.2325.2825.1525.1524.98-2,761
Oct 9, 202525.1625.2225.1525.1524.98-0.51%1,394
Oct 8, 202525.2425.2825.2425.2825.110.52%376
Oct 7, 202525.1225.2225.1225.1524.98-1,939
Oct 6, 202525.2525.2525.1525.1524.98-0.51%2,282
Oct 3, 202525.2525.2825.2525.2825.11-0.12%1,543
Oct 2, 202525.3025.4025.3025.3125.140.20%1,509
Oct 1, 202525.2725.3225.2525.2625.090.04%1,736
Sep 30, 202525.2525.3025.2525.2525.08-4,673
Sep 29, 202525.2525.2825.2525.2525.08-0.15%791
Sep 26, 202525.3425.3425.2525.2925.12-0.22%3,439
Sep 25, 202525.2525.3525.2525.3425.180.11%3,346
Sep 24, 202525.2525.3225.2525.3225.150.79%1,247
Sep 23, 202525.1125.3425.1025.1224.95-0.50%2,734
Sep 22, 202525.2425.2425.2425.2425.07-0.63%209
Sep 19, 202525.2025.4025.1625.4025.230.43%1,551
Sep 18, 202525.2825.3025.2825.2925.120.42%662
Sep 17, 202525.1725.2025.1725.1925.02-0.54%1,076
Sep 16, 202525.3425.3725.3225.3225.150.32%1,276
Sep 15, 202525.3525.3625.2425.2425.07-0.08%4,154
Sep 12, 202525.2525.2625.2525.2625.090.16%942
Sep 11, 202525.1725.3725.1725.2225.050.20%3,786
Sep 10, 202525.3325.3325.1225.1725.00-0.63%3,354
Sep 9, 202525.5025.5025.3225.3325.000.16%3,979
Sep 8, 202525.4825.4925.2925.2924.960.16%1,832
Sep 5, 202525.3725.4025.2525.2524.92-0.43%10,670
Sep 4, 202525.3725.3725.3225.3625.030.72%3,863
Sep 3, 202525.2725.3125.1725.1824.85-0.48%892
Sep 2, 202525.3725.3725.3025.3024.97-0.28%776
Aug 29, 202525.1425.3725.1125.3725.040.67%4,057
Aug 27, 202525.3625.3625.1525.2024.87-0.47%4,216
Aug 26, 202525.2025.3225.2025.3224.990.28%1,823
Aug 25, 202525.1125.2525.1125.2524.920.55%2,682
Aug 22, 202525.1225.1225.0825.1124.78-0.04%3,287
Aug 21, 202525.1725.1725.1225.1224.79-0.22%1,968
Aug 20, 202525.1725.2325.1025.1824.850.01%4,144
Aug 19, 202525.1525.1725.1525.1724.840.21%1,187
Aug 18, 202525.1325.1825.1225.1224.79-0.14%2,278
Aug 15, 202525.1125.1625.1125.1624.83-0.10%3,243
Aug 14, 202525.0325.1825.0325.1824.85-5,507