Eagle Point Credit Company Inc. (ECCF)
NYSE: ECCF · Real-Time Price · USD · Preferred Stock
25.11
-0.01 (-0.04%)
Aug 22, 2025, 4:00 PM - Market closed
ECCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 25.12 | 25.12 | 25.08 | 25.11 | 25.11 | -0.04% | 3,287 |
| Aug 21, 2025 | 25.17 | 25.17 | 25.12 | 25.12 | 25.12 | -0.22% | 1,968 |
| Aug 20, 2025 | 25.17 | 25.23 | 25.10 | 25.18 | 25.18 | 0.01% | 4,144 |
| Aug 19, 2025 | 25.15 | 25.17 | 25.15 | 25.17 | 25.17 | 0.21% | 1,187 |
| Aug 18, 2025 | 25.13 | 25.18 | 25.12 | 25.12 | 25.12 | -0.14% | 2,278 |
| Aug 15, 2025 | 25.11 | 25.16 | 25.11 | 25.16 | 25.16 | -0.10% | 3,243 |
| Aug 14, 2025 | 25.03 | 25.18 | 25.03 | 25.18 | 25.18 | - | 5,507 |
| Aug 13, 2025 | 25.07 | 25.25 | 25.07 | 25.18 | 25.18 | 0.56% | 4,042 |
| Aug 12, 2025 | 25.03 | 25.05 | 25.03 | 25.04 | 25.04 | - | 7,331 |
| Aug 11, 2025 | 25.05 | 25.20 | 25.02 | 25.04 | 25.04 | -0.66% | 9,092 |
| Aug 8, 2025 | 25.18 | 25.25 | 25.18 | 25.21 | 25.04 | 0.10% | 2,341 |
| Aug 7, 2025 | 25.10 | 25.18 | 25.09 | 25.18 | 25.01 | 0.22% | 4,326 |
| Aug 6, 2025 | 25.13 | 25.15 | 25.13 | 25.13 | 24.96 | 0.01% | 1,965 |
| Aug 5, 2025 | 25.07 | 25.13 | 25.05 | 25.12 | 24.96 | 0.19% | 3,637 |
| Aug 4, 2025 | 25.05 | 25.09 | 25.04 | 25.08 | 24.91 | -0.10% | 6,881 |
| Aug 1, 2025 | 25.05 | 25.12 | 25.05 | 25.10 | 24.93 | 0.16% | 2,625 |
| Jul 31, 2025 | 25.06 | 25.13 | 25.06 | 25.06 | 24.89 | -0.20% | 3,133 |
| Jul 30, 2025 | 25.08 | 25.12 | 25.08 | 25.11 | 24.94 | 0.08% | 1,405 |
| Jul 29, 2025 | 25.07 | 25.09 | 25.04 | 25.09 | 24.92 | 0.20% | 600 |
| Jul 28, 2025 | 25.05 | 25.07 | 25.04 | 25.04 | 24.87 | -0.04% | 3,320 |
| Jul 25, 2025 | 25.08 | 25.10 | 25.04 | 25.05 | 24.88 | -0.20% | 5,362 |
| Jul 24, 2025 | 25.13 | 25.13 | 25.07 | 25.10 | 24.93 | -0.12% | 1,217 |
| Jul 23, 2025 | 25.19 | 25.19 | 25.13 | 25.13 | 24.96 | 0.08% | 998 |
| Jul 22, 2025 | 25.19 | 25.19 | 25.07 | 25.11 | 24.94 | -0.32% | 1,067 |
| Jul 21, 2025 | 25.05 | 25.19 | 25.05 | 25.19 | 25.02 | 0.17% | 2,826 |
| Jul 18, 2025 | 25.08 | 25.22 | 25.04 | 25.15 | 24.98 | 0.38% | 1,669 |
| Jul 17, 2025 | 25.08 | 25.09 | 25.05 | 25.05 | 24.89 | -0.78% | 2,902 |
| Jul 16, 2025 | 25.48 | 25.48 | 25.20 | 25.25 | 25.08 | 0.28% | 1,785 |
| Jul 15, 2025 | 25.06 | 25.25 | 25.06 | 25.18 | 25.01 | -0.35% | 1,432 |
| Jul 14, 2025 | 25.05 | 25.33 | 25.03 | 25.27 | 25.10 | 0.71% | 8,770 |
| Jul 11, 2025 | 24.90 | 25.10 | 24.90 | 25.09 | 24.92 | -0.04% | 19,068 |
| Jul 10, 2025 | 25.15 | 25.16 | 25.06 | 25.10 | 24.77 | - | 13,239 |
| Jul 9, 2025 | 25.05 | 25.11 | 25.01 | 25.10 | 24.77 | 0.24% | 1,967 |
| Jul 8, 2025 | 25.00 | 25.10 | 25.00 | 25.04 | 24.71 | 0.12% | 2,430 |
| Jul 7, 2025 | 25.06 | 25.13 | 25.00 | 25.01 | 24.68 | -0.16% | 5,822 |
| Jul 3, 2025 | 25.00 | 25.07 | 25.00 | 25.05 | 24.72 | 0.20% | 2,777 |
| Jul 2, 2025 | 25.10 | 25.15 | 24.95 | 25.00 | 24.67 | -0.12% | 4,988 |
| Jul 1, 2025 | 24.97 | 25.03 | 24.88 | 25.03 | 24.70 | 0.12% | 5,941 |
| Jun 30, 2025 | 25.02 | 25.07 | 24.98 | 25.00 | 24.67 | -0.12% | 3,356 |
| Jun 27, 2025 | 25.09 | 25.10 | 24.98 | 25.03 | 24.70 | 0.12% | 2,223 |
| Jun 26, 2025 | 25.05 | 25.05 | 24.98 | 25.00 | 24.67 | 0.12% | 2,768 |
| Jun 25, 2025 | 24.98 | 25.02 | 24.97 | 24.97 | 24.64 | - | 2,043 |
| Jun 24, 2025 | 24.90 | 25.05 | 24.90 | 24.97 | 24.64 | 0.28% | 6,991 |
| Jun 23, 2025 | 24.88 | 24.98 | 24.86 | 24.90 | 24.57 | 0.20% | 3,526 |
| Jun 20, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.52 | -0.20% | 409 |
| Jun 18, 2025 | 24.98 | 24.98 | 24.85 | 24.90 | 24.57 | -0.40% | 586 |
| Jun 17, 2025 | 24.97 | 25.00 | 24.81 | 25.00 | 24.67 | 0.12% | 3,885 |
| Jun 16, 2025 | 24.89 | 25.03 | 24.89 | 24.97 | 24.64 | 0.20% | 4,514 |
| Jun 13, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.59 | -0.40% | 231 |
| Jun 12, 2025 | 24.91 | 25.05 | 24.91 | 25.02 | 24.69 | 0.01% | 2,652 |